for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PALMPT Provident Investasi Bersama Tbk
MTMHPT Murni Sadar Tbk
JECCPT Jembo Cable Company Tbk
CBPEPT Citra Buana Prasida Tbk
ASDMPT Asuransi Dayin Mitra 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


AVIA - PT Avia Avian Tbk

Sector : Basic Materials      Industry : Specialty Chemicals

PT Avia Avian Tbk manufactures and distributes paints and building materials in Indonesia. The company operates in two segments, Architectural Solutions and Trading Goods. The company manufactures base paint, metal paint, wood paint, wall paint, boat paint, epoxy and enamel paint, and lacquer, including the industries of processed pigments and dyes, opacifers, enamel polish, coatings and other preparatives, printing inks, and art paints. It offers varnishes, such as organic composite solvents and thinners; paint or varnish removers, and mastics; lacquer, including the industries of putty and plaster or putty compounds and non-refractory putty or similar surface-covering materials. In addition, the company provides adhesives/glues for industrial or household purposes comprising starch, bone adhesives, cellulose esters and ethers, phenol formaldehyde, urea formaldehyde, melamine formaldehyde, and epoxy adhesives; and manufactures ready-mixed and dry-mixed concrete and mortar. Further, it produces artificial resins and plastic raw materials, including as alkyds, polyesters, aminos, polyamides, epoxides, silicones, polyurethanes, polyethylene, polypropylene, polystyrene, polyvinyl chloride, cellulose acetate, and cellulose nitrate; organic chemicals, dyes, and pigments along with their cyclical intermediates, such as phenol intermediates and their derivatives, textile dyes, and dyes for food and medicine; metal or canned containers, such as food or beverage cans, paint or other chemical cans, barrels, drums, buckets, boxes, jerrycans, and others. Additionally, the company engages in the retail trade of construction materials, such as base, metal, wood, and wall paints; enamel, putty, and plaster; and sells pipes, furniture, and supporting products needed for painting process, such as paint rollers, paint brushes, seal tapes, and sandpapers. PT Avia Avian Tbk was founded in 1978 and is headquartered in Surabaya, Indonesia.
Stock CodeCompany Name
INCFPT Indo Komoditi Korpora Tbk
POLYPT Asia Pacific Fibers Tbk
OBMDPT OBM Drilchem Tbk
KKESPT Kusuma Kemindo Sentosa Tbk
DPNSPT Duta Pertiwi Nusantara Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
102Enterprises Value E B I T D A Ratio1121271
40001Market Cap531,888,252,452,00030,976,777,800,00039,030,740,028,000
14010Ps Ratio6446
14012Pb Ratio7334
14008Pe Ratio11192127
101Enterprises Value Revenue Ratio204419
14020Forward Pe Ratio24191619
40002Enterprise Value2825,774,125,452,00024,663,119,800,00033,114,825,360,268

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
102Enterprises Value E B I T D A Ratio112131214171671
40001Market Cap531,888,252,452,00034,055,415,240,00030,976,777,800,00034,693,991,136,00041,199,114,474,00036,862,365,582,00039,030,740,028,000
14010Ps Ratio64545656
14012Pb Ratio73334444
14008Pe Ratio1119212124292527
101Enterprises Value Revenue Ratio2044445519
14020Forward Pe Ratio241901617241819
40002Enterprise Value2825,774,125,452,00028,102,696,240,00024,663,119,800,00028,471,210,136,00034,795,122,474,00030,946,450,914,26833,114,825,360,268

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T02,025,700,000,000526,538,000,0001,751,710,000,0001,881,807,000,0001,500,779,147,389
20091Net Income01,671,647,000,000501,872,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
29004Basic E P S0270232618
20190E B I T D A02,216,984,000,000572,002,000,0001,927,726,000,0002,043,341,000,0001,655,761,588,861
20007Amortization05,687,000,0001,430,000,0005,288,000,00000
20046Gross Profit03,262,094,000,000902,043,000,0002,717,400,000,0002,825,533,000,0002,518,666,910,277
29009Diluted E P S0270232618
20136Pretax Income02,021,820,000,000524,925,000,0001,745,247,000,0001,844,705,000,0001,491,044,899,867
20145Tax Provision0349,605,000,00023,436,000,000344,882,000,000410,154,000,000354,897,070,378
20100Total Revenue07,140,308,000,0001,853,148,000,0006,694,171,000,0006,779,643,000,0005,731,260,683,244
20164Total Expenses05,411,275,000,0001,413,649,000,0005,212,819,000,0005,017,031,000,0004,306,049,482,131
20013Cost Of Revenue03,878,214,000,000951,105,000,0003,976,771,000,0003,954,110,000,0003,212,593,772,967
20177Interest Income0285,892,000,00076,578,000,000293,722,000,00080,679,000,00053,019,361,838
20057Interest Expense03,880,000,0001,613,000,0006,463,000,00037,102,000,0009,734,247,522
20109Operating Income01,729,033,000,000439,499,000,0001,481,352,000,0001,762,612,000,0001,425,211,201,113
20316Normalized Income01,668,393,251,491502,069,758,2001,409,474,726,7021,418,216,842,7371,135,465,614,594
20108Operating Expense01,533,061,000,000462,544,000,0001,236,048,000,0001,062,921,000,0001,093,455,709,164
20112Operating Revenue07,140,308,000,0001,853,148,000,0006,694,171,000,0006,779,643,000,0005,731,260,683,244
20087Minority Interests0-568,000,000383,000,000196,000,00062,000,000-675,922
20418Tax Rate For Calcs000000
20095Net Interest Income0282,012,000,00074,965,000,000287,259,000,00043,577,000,00043,285,114,316
20416Total Unusual Items03,934,000,000-207,000,000-11,109,000,00021,084,000,000894,430,446
29010Basic Average Shares061,953,271,062061,953,555,60056,161,226,83361,953,555,600
20269Other Special Charges0-3,934,000,000207,000,000-8,445,000,000-4,833,000,000-894,430,446
20287Rent And Landing Fees000000
29011Diluted Average Shares061,953,271,062061,953,555,60056,161,226,83361,953,555,600
20420Normalized E B I T D A02,213,050,000,000572,209,000,0001,938,835,000,0002,022,257,000,0001,654,867,158,415
20162Special Income Charges03,934,000,000-207,000,0008,445,000,0004,833,000,000894,430,446
20315Reconciled Depreciation0191,284,000,00045,464,000,000176,016,000,000161,534,000,000154,982,441,472
20312Other Operating Expenses023,475,000,0008,788,000,00021,501,000,00019,183,000,00030,957,005,978
20440Rent Expense Supplemental000000
20314Reconciled Cost Of Revenue03,878,214,000,000951,105,000,0003,976,771,000,0003,954,110,000,0003,212,593,772,967
20419Tax Effect Of Unusual Items0680,251,491-9,241,800-2,195,273,2984,687,842,737212,891,473
20018Depreciation Income Statement0185,597,000,00044,034,000,000170,728,000,000161,534,000,000154,982,441,472
20075Interest Income Non Operating0285,892,000,00076,578,000,000293,722,000,00080,679,000,00053,019,361,838
20158Selling And Marketing Expense0608,452,000,000234,616,000,000419,447,000,000359,193,000,000381,560,342,278
20064Interest Expense Non Operating03,880,000,0001,613,000,0006,463,000,00037,102,000,0009,734,247,522
20093Net Income Common Stockholders01,671,647,000,000501,872,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20094Net Income Continuous Operations01,672,215,000,000501,489,000,0001,400,365,000,0001,434,551,000,0001,136,147,829,489
20045General And Administrative Expense0113,441,000,00031,476,000,000103,517,000,00094,687,000,00081,117,357,492
20159Selling General And Administration0721,893,000,000266,092,000,000522,964,000,000453,880,000,000462,677,699,770
20435Total Operating Income As Reported00001,802,386,925,4701,447,759,785,551
20412Other Non Operating Income Expenses06,323,000,0007,249,000,0006,002,000,0007,161,000,00016,890,608,592
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders01,671,647,000,000501,872,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20417Total Unusual Items Excluding Goodwill03,934,000,000-207,000,000-11,109,000,00021,084,000,000894,430,446
20077Net Non Operating Interest Income Expense0282,012,000,00074,965,000,000287,259,000,00043,577,000,00043,285,114,316
20346Net Income Including Noncontrolling Interests01,672,215,000,000501,489,000,0001,400,365,000,0001,434,551,000,0001,136,147,829,489
20019Depreciation And Amortization In Income Statement0191,284,000,00045,464,000,000176,016,000,000161,534,000,000154,982,441,472
20309Net Income From Continuing And Discontinued Operation01,671,647,000,000501,872,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20331Net Income From Continuing Operation Net Minority Interest01,671,647,000,000501,872,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567

Income Statement (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T02,025,700,000,000567,883,000,000526,538,000,000425,889,000,000505,390,000,000538,403,000,0001,751,710,000,0001,881,807,000,0001,500,779,147,389
20091Net Income01,671,647,000,000446,240,000,000501,872,000,000333,679,000,000389,856,000,000416,759,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
29004Basic E P S027002407232618
20190E B I T D A02,216,984,000,000619,257,000,000572,002,000,000473,597,000,000552,128,000,000584,407,000,0001,927,726,000,0002,043,341,000,0001,655,761,588,861
20007Amortization05,687,000,0001,569,000,0001,430,000,0001,361,000,0001,327,000,0001,329,000,0005,288,000,00000
20046Gross Profit03,262,094,000,000885,633,000,000902,043,000,000697,422,000,000776,996,000,000806,875,000,0002,717,400,000,0002,825,533,000,0002,518,666,910,277
29009Diluted E P S027002407232618
20136Pretax Income02,021,820,000,000567,377,000,000524,925,000,000424,932,000,000504,586,000,000537,700,000,0001,745,247,000,0001,844,705,000,0001,491,044,899,867
20145Tax Provision0349,605,000,000121,141,000,00023,436,000,00090,928,000,000114,100,000,000120,583,000,000344,882,000,000410,154,000,000354,897,070,378
20100Total Revenue07,140,308,000,0001,905,020,000,0001,853,148,000,0001,655,785,000,0001,726,355,000,0001,781,594,000,0006,694,171,000,0006,779,643,000,0005,731,260,683,244
20164Total Expenses05,411,275,000,0001,408,199,000,0001,413,649,000,0001,302,262,000,0001,288,398,000,0001,292,827,000,0005,212,819,000,0005,017,031,000,0004,306,049,482,131
20013Cost Of Revenue03,878,214,000,0001,019,387,000,000951,105,000,000958,363,000,000949,359,000,000974,719,000,0003,976,771,000,0003,954,110,000,0003,212,593,772,967
20177Interest Income0285,892,000,00073,073,000,00076,578,000,00071,453,000,00064,788,000,00073,440,000,000293,722,000,00080,679,000,00053,019,361,838
20057Interest Expense03,880,000,000506,000,0001,613,000,000957,000,000804,000,000703,000,0006,463,000,00037,102,000,0009,734,247,522
20109Operating Income01,729,033,000,000496,821,000,000439,499,000,000353,523,000,000437,957,000,000488,767,000,0001,481,352,000,0001,762,612,000,0001,425,211,201,113
20316Normalized Income01,668,393,251,491446,092,139,992502,069,758,200331,754,043,075388,692,093,463439,682,980,7831,409,474,726,7021,418,216,842,7371,135,465,614,594
20108Operating Expense01,533,061,000,000388,812,000,000462,544,000,000343,899,000,000339,039,000,000318,108,000,0001,236,048,000,0001,062,921,000,0001,093,455,709,164
20112Operating Revenue07,140,308,000,0001,905,020,000,0001,853,148,000,0001,655,785,000,0001,726,355,000,0001,781,594,000,0006,694,171,000,0006,779,643,000,0005,731,260,683,244
20087Minority Interests0-568,000,0004,000,000383,000,000-325,000,000-630,000,000-358,000,000196,000,00062,000,000-675,922
20418Tax Rate For Calcs0000000000
20095Net Interest Income0282,012,000,00072,567,000,00074,965,000,00070,496,000,00063,984,000,00072,737,000,000287,259,000,00043,577,000,00043,285,114,316
20416Total Unusual Items03,934,000,000188,000,000-207,000,0002,449,000,0001,504,000,000-29,551,000,000-11,109,000,00021,084,000,000894,430,446
29010Basic Average Shares061,953,271,0620061,953,555,600061,953,000,00061,953,555,60056,161,226,83361,953,555,600
20269Other Special Charges0-3,934,000,000-188,000,000207,000,000-2,449,000,000-1,504,000,000-1,306,000,000-8,445,000,000-4,833,000,000-894,430,446
20287Rent And Landing Fees0000000000
29011Diluted Average Shares061,953,271,0620061,953,555,600061,953,000,00061,953,555,60056,161,226,83361,953,555,600
20420Normalized E B I T D A02,213,050,000,000619,069,000,000572,209,000,000471,148,000,000550,624,000,000613,958,000,0001,938,835,000,0002,022,257,000,0001,654,867,158,415
20162Special Income Charges03,934,000,000188,000,000-207,000,0002,449,000,0001,504,000,0001,306,000,0008,445,000,0004,833,000,000894,430,446
20315Reconciled Depreciation0191,284,000,00051,374,000,00045,464,000,00047,708,000,00046,738,000,00046,004,000,000176,016,000,000161,534,000,000154,982,441,472
20312Other Operating Expenses023,475,000,0006,426,000,0008,788,000,0002,769,000,0005,942,000,0005,367,000,00021,501,000,00019,183,000,00030,957,005,978
20440Rent Expense Supplemental0000000000
20314Reconciled Cost Of Revenue03,878,214,000,0001,019,387,000,000951,105,000,000958,363,000,000949,359,000,000974,719,000,0003,976,771,000,0003,954,110,000,0003,212,593,772,967
20419Tax Effect Of Unusual Items0680,251,49140,139,992-9,241,800524,043,075340,093,463-6,627,019,217-2,195,273,2984,687,842,737212,891,473
20018Depreciation Income Statement0185,597,000,00049,805,000,00044,034,000,00046,347,000,00045,411,000,00044,675,000,000170,728,000,000161,534,000,000154,982,441,472
20075Interest Income Non Operating0285,892,000,00073,073,000,00076,578,000,00071,453,000,00064,788,000,00073,440,000,000293,722,000,00080,679,000,00053,019,361,838
20158Selling And Marketing Expense0608,452,000,000145,142,000,000234,616,000,000124,074,000,000104,620,000,000116,136,000,000419,447,000,000359,193,000,000381,560,342,278
20064Interest Expense Non Operating03,880,000,000506,000,0001,613,000,000957,000,000804,000,000703,000,0006,463,000,00037,102,000,0009,734,247,522
20093Net Income Common Stockholders01,671,647,000,000446,240,000,000501,872,000,000333,679,000,000389,856,000,000416,759,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20094Net Income Continuous Operations01,672,215,000,000446,236,000,000501,489,000,000334,004,000,000390,486,000,000417,117,000,0001,400,365,000,0001,434,551,000,0001,136,147,829,489
20045General And Administrative Expense0113,441,000,00029,194,000,00031,476,000,00028,707,000,00024,847,000,00025,285,000,000103,517,000,00094,687,000,00081,117,357,492
20159Selling General And Administration0721,893,000,000174,336,000,000266,092,000,000152,781,000,000129,467,000,000141,421,000,000522,964,000,000453,880,000,000462,677,699,770
20435Total Operating Income As Reported000000001,802,386,925,4701,447,759,785,551
20412Other Non Operating Income Expenses06,323,000,00093,000,0007,249,000,000778,000,000-564,000,0002,462,000,0006,002,000,0007,161,000,00016,890,608,592
20347Otherunder Preferred Stock Dividend0000000000
20424Diluted N I Availto Com Stockholders01,671,647,000,000446,240,000,000501,872,000,000333,679,000,000389,856,000,000416,759,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20417Total Unusual Items Excluding Goodwill03,934,000,000188,000,000-207,000,0002,449,000,0001,504,000,000-29,551,000,000-11,109,000,00021,084,000,000894,430,446
20077Net Non Operating Interest Income Expense0282,012,000,00072,567,000,00074,965,000,00070,496,000,00063,984,000,00072,737,000,000287,259,000,00043,577,000,00043,285,114,316
20346Net Income Including Noncontrolling Interests01,672,215,000,000446,236,000,000501,489,000,000334,004,000,000390,486,000,000417,117,000,0001,400,365,000,0001,434,551,000,0001,136,147,829,489
20019Depreciation And Amortization In Income Statement0191,284,000,00051,374,000,00045,464,000,00047,708,000,00046,738,000,00046,004,000,000176,016,000,000161,534,000,000154,982,441,472
20309Net Income From Continuing And Discontinued Operation01,671,647,000,000446,240,000,000501,872,000,000333,679,000,000389,856,000,000416,759,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567
20331Net Income From Continuing Operation Net Minority Interest01,671,647,000,000446,240,000,000501,872,000,000333,679,000,000389,856,000,000416,759,000,0001,400,561,000,0001,434,613,000,0001,136,147,153,567

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23165Payables00733,813,000,000699,215,000,000964,543,000,000699,632,219,368
23139Net P P E001,754,415,000,0001,720,276,000,0001,666,965,000,0001,663,214,499,815
23351Properties000000
23386Total Debt0031,912,000,00080,762,000,00070,080,000,000101,083,994,570
23100Gross P P E002,670,036,000,0002,635,539,000,0002,451,287,000,0002,227,634,414,490
23038Common Stock00619,536,000,000619,536,000,000619,536,000,000557,535,556,000
23045Current Debt005,222,000,0007,229,000,000671,000,0000
23532Share Issued0061,953,555,60061,953,555,60061,953,555,60061,953,555,600
23220Total Assets0011,166,987,000,00010,792,122,000,00010,873,760,000,0005,870,884,534,978
23027Capital Stock00619,536,000,000619,536,000,000619,536,000,000557,535,556,000
23382Other Payable0030,571,000,00012,899,000,00055,659,000,00030,310,612,551
23028Cash Financial00329,544,000,000347,220,000,000684,114,000,000343,715,640,992
23179Prepaid Assets0085,807,000,00030,771,000,00024,227,000,00025,414,570,555
23232Treasury Stock0016,369,000,000000
23385Working Capital007,782,295,000,0007,608,552,000,0007,546,758,000,0002,898,922,919,275
23000Accounts Payable00650,658,000,000573,917,000,000768,748,000,000488,885,290,252
23029Cash Equivalents00901,000,000,0001,823,500,000,000604,100,000,0001,017,468,055,554
23245Invested Capital009,919,589,000,0009,577,335,000,0009,412,860,000,0004,684,631,832,850
23340Other Properties0097,733,000,00094,601,000,000100,956,000,00094,680,732,011
23132Minority Interest007,122,000,0004,779,000,0003,431,000,0002,556,229
23342Other Receivables00105,869,000,000103,562,000,000108,237,000,00045,620,107,357
23204Retained Earnings001,210,978,000,000931,790,000,000658,393,000,0001,685,779,715,294
23217Total Tax Payable0052,584,000,000112,399,000,000140,136,000,000180,436,316,565
23352Current Provisions0021,979,000,00016,494,000,00019,601,000,0000
23001Accounts Receivable001,243,043,000,0001,073,653,000,0001,166,024,000,0001,000,638,673,834
23280Common Stock Equity009,914,367,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23403Net Tangible Assets009,888,559,000,0009,546,737,000,0009,412,189,000,0004,684,631,832,850
23215Stockholders Equity009,914,367,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23383Tangible Book Value009,888,559,000,0009,546,737,000,0009,412,189,000,0004,684,631,832,850
23374Total Capitalization009,914,367,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23312Land And Improvements00543,234,000,000540,322,000,000527,376,000,000514,400,635,000
23469Other Equity Interest00-56,408,000,000-138,276,000,000-835,000,00018,388,890,019
23393Ordinary Shares Number0061,918,936,80061,953,555,60061,953,555,60061,953,555,600
23395Treasury Shares Number0034,618,800000
23008Accumulated Depreciation00-915,621,000,000-915,263,000,000-784,322,000,000-564,419,914,675
23282Construction In Progress0093,712,000,00050,665,000,00067,140,000,00033,398,634,379
23380Capital Lease Obligations0026,690,000,00073,533,000,00069,409,000,000101,083,994,570
23030Cash And Cash Equivalents001,230,544,000,0002,170,720,000,0001,288,214,000,0001,361,183,696,546
23262Gross Accounts Receivable001,244,512,000,0001,073,990,000,0001,166,498,000,0001,000,638,673,834
23012Additional Paid In Capital007,793,218,000,0007,793,218,000,0007,793,218,000,0002,208,573,270,799
23275Buildings And Improvements00579,708,000,000699,181,000,000587,599,000,000473,923,798,448
23126Long Term Equity Investment0017,298,000,00016,400,000,00017,741,000,0000
23163Other Short Term Investments004,754,087,000,0003,875,023,000,0004,840,680,000,000475,615,501,050
23319Machinery Furniture Equipment001,355,649,000,0001,250,770,000,0001,168,216,000,0001,111,230,614,652
23048Current Capital Lease Obligation0010,965,000,00050,397,000,00024,576,000,00027,700,315,968
23552Fixed Assets Revaluation Reserve00229,406,000,000226,494,000,000213,548,000,000213,438,215,600
23127Long Term Capital Lease Obligation0015,725,000,00023,136,000,00044,833,000,00073,383,678,602
23098Goodwill And Other Intangible Assets0025,808,000,00023,369,000,00000
23261Total Equity Gross Minority Interest009,921,489,000,0009,574,885,000,0009,415,620,000,0004,684,634,389,079
23067Non Current Deferred Taxes Liabilities00038,350,000,00019,692,000,0009,013,949,930
23259Total Liabilities Net Minority Interest001,245,498,000,0001,217,237,000,0001,458,140,000,0001,186,250,145,899
23046Current Debt And Capital Lease Obligation0016,187,000,00057,626,000,00025,247,000,00027,700,315,968
23266Allowance For Doubtful Accounts Receivable00-1,469,000,000-337,000,000-474,000,0000
23124Long Term Debt And Capital Lease Obligation0015,725,000,00023,136,000,00044,833,000,00073,383,678,602
23344Non Current Pension And Other Postretirement Benefit Plans0054,643,000,00047,588,000,00053,934,000,00081,274,720,918

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables00789,462,000,000733,813,000,000783,607,000,000933,047,000,000746,721,000,000699,215,000,000964,543,000,000699,632,219,368
23139Net P P E001,850,271,000,0001,754,415,000,0001,765,279,000,0001,755,337,000,0001,734,088,000,0001,720,276,000,0001,666,965,000,0001,663,214,499,815
23351Properties0000000000
23386Total Debt0030,958,000,00031,912,000,00046,142,000,00037,890,000,00037,666,000,00080,762,000,00070,080,000,000101,083,994,570
23100Gross P P E002,817,506,000,0002,670,036,000,0002,819,120,000,0002,765,391,000,0002,697,377,000,0002,635,539,000,0002,451,287,000,0002,227,634,414,490
23038Common Stock00619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000557,535,556,000
23045Current Debt004,841,000,0005,222,000,0003,514,000,0002,952,000,0008,707,000,0007,229,000,000671,000,0000
23532Share Issued0061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,600
23220Total Assets0011,472,653,000,00011,166,987,000,00011,344,721,000,00011,170,957,000,00011,291,370,000,00010,792,122,000,00010,873,760,000,0005,870,884,534,978
23027Capital Stock00619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000619,536,000,000557,535,556,000
23382Other Payable0014,510,000,00030,571,000,00016,049,000,00018,071,000,00011,927,000,00012,899,000,00055,659,000,00030,310,612,551
23028Cash Financial00401,886,000,000329,544,000,000305,865,000,000404,431,000,000289,166,000,000347,220,000,000684,114,000,000343,715,640,992
23179Prepaid Assets0028,459,000,00085,807,000,00030,547,000,00024,439,000,00038,739,000,00030,771,000,00024,227,000,00025,414,570,555
23232Treasury Stock00211,672,000,00016,369,000,000000000
23385Working Capital007,913,370,000,0007,782,295,000,0008,054,853,000,0007,817,014,000,0008,065,840,000,0007,608,552,000,0007,546,758,000,0002,898,922,919,275
23000Accounts Payable00604,184,000,000650,658,000,000616,125,000,000747,893,000,000544,648,000,000573,917,000,000768,748,000,000488,885,290,252
23029Cash Equivalents001,100,000,000,000901,000,000,0003,081,500,000,0003,006,500,000,0003,344,500,000,0001,823,500,000,000604,100,000,0001,017,468,055,554
23245Invested Capital0010,162,031,000,0009,919,589,000,00010,087,845,000,0009,823,491,000,00010,075,281,000,0009,577,335,000,0009,412,860,000,0004,684,631,832,850
23340Other Properties0098,033,000,00097,733,000,00095,480,000,00094,942,000,00094,837,000,00094,601,000,000100,956,000,00094,680,732,011
23132Minority Interest007,118,000,0007,122,000,0007,544,000,0007,219,000,0005,137,000,0004,779,000,0003,431,000,0002,556,229
23342Other Receivables00115,774,000,000105,869,000,000111,416,000,000101,657,000,000101,536,000,000103,562,000,000108,237,000,00045,620,107,357
23204Retained Earnings001,657,218,000,0001,210,978,000,0001,390,595,000,0001,056,916,000,0001,348,549,000,000931,790,000,000658,393,000,0001,685,779,715,294
23217Total Tax Payable00170,768,000,00052,584,000,000151,433,000,000167,083,000,000190,146,000,000112,399,000,000140,136,000,000180,436,316,565
23352Current Provisions0021,017,000,00021,979,000,00017,543,000,00017,474,000,00013,449,000,00016,494,000,00019,601,000,0000
23001Accounts Receivable001,394,890,000,0001,243,043,000,0001,164,688,000,0001,207,288,000,0001,224,912,000,0001,073,653,000,0001,166,024,000,0001,000,638,673,834
23280Common Stock Equity0010,157,190,000,0009,914,367,000,00010,084,331,000,0009,820,539,000,00010,066,574,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23403Net Tangible Assets0010,129,842,000,0009,888,559,000,00010,058,890,000,0009,794,517,000,00010,040,151,000,0009,546,737,000,0009,412,189,000,0004,684,631,832,850
23215Stockholders Equity0010,157,190,000,0009,914,367,000,00010,084,331,000,0009,820,539,000,00010,066,574,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23383Tangible Book Value0010,129,842,000,0009,888,559,000,00010,058,890,000,0009,794,517,000,00010,040,151,000,0009,546,737,000,0009,412,189,000,0004,684,631,832,850
23374Total Capitalization0010,157,190,000,0009,914,367,000,00010,084,331,000,0009,820,539,000,00010,066,574,000,0009,570,106,000,0009,412,189,000,0004,684,631,832,850
23312Land And Improvements00543,234,000,000543,234,000,000540,322,000,000540,322,000,000540,322,000,000540,322,000,000527,376,000,000514,400,635,000
23469Other Equity Interest00-63,702,000,000-56,408,000,000-81,695,000,000-12,195,000,000-58,180,000,000-138,276,000,000-835,000,00018,388,890,019
23393Ordinary Shares Number0061,918,936,80061,918,936,80061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,60061,953,555,600
23395Treasury Shares Number0034,618,80034,618,800000000
23008Accumulated Depreciation00-967,235,000,000-915,621,000,000-1,053,841,000,000-1,010,054,000,000-963,289,000,000-915,263,000,000-784,322,000,000-564,419,914,675
23282Construction In Progress00148,039,000,00093,712,000,000102,406,000,00098,317,000,00064,506,000,00050,665,000,00067,140,000,00033,398,634,379
23380Capital Lease Obligations0026,117,000,00026,690,000,00042,628,000,00034,938,000,00028,959,000,00073,533,000,00069,409,000,000101,083,994,570
23030Cash And Cash Equivalents001,501,886,000,0001,230,544,000,0003,387,365,000,0003,410,931,000,0003,633,666,000,0002,170,720,000,0001,288,214,000,0001,361,183,696,546
23262Gross Accounts Receivable001,396,359,000,0001,244,512,000,0001,164,929,000,0001,207,625,000,0001,225,249,000,0001,073,990,000,0001,166,498,000,0001,000,638,673,834
23012Additional Paid In Capital007,793,218,000,0007,793,218,000,0007,793,218,000,0007,793,218,000,0007,793,218,000,0007,793,218,000,0007,793,218,000,0002,208,573,270,799
23275Buildings And Improvements00647,205,000,000579,708,000,000757,345,000,000739,029,000,000723,384,000,000699,181,000,000587,599,000,000473,923,798,448
23126Long Term Equity Investment0017,315,000,00017,298,000,00016,583,000,00016,426,000,00016,257,000,00016,400,000,00017,741,000,0000
23163Other Short Term Investments004,643,199,000,0004,754,087,000,0002,972,435,000,0002,849,740,000,0002,807,992,000,0003,875,023,000,0004,840,680,000,000475,615,501,050
23319Machinery Furniture Equipment001,380,995,000,0001,355,649,000,0001,323,567,000,0001,292,781,000,0001,274,328,000,0001,250,770,000,0001,168,216,000,0001,111,230,614,652
23048Current Capital Lease Obligation0011,762,000,00010,965,000,00015,774,000,00011,388,000,00011,764,000,00050,397,000,00024,576,000,00027,700,315,968
23552Fixed Assets Revaluation Reserve00229,406,000,000229,406,000,000226,494,000,000226,494,000,000226,494,000,000226,494,000,000213,548,000,000213,438,215,600
23127Long Term Capital Lease Obligation0014,355,000,00015,725,000,00026,854,000,00023,550,000,00017,195,000,00023,136,000,00044,833,000,00073,383,678,602
23098Goodwill And Other Intangible Assets0027,348,000,00025,808,000,00025,441,000,00026,022,000,00026,423,000,00023,369,000,00000
23261Total Equity Gross Minority Interest0010,164,308,000,0009,921,489,000,00010,091,875,000,0009,827,758,000,00010,071,711,000,0009,574,885,000,0009,415,620,000,0004,684,634,389,079
23067Non Current Deferred Taxes Liabilities000035,112,000,00034,912,000,00037,298,000,00038,350,000,00019,692,000,0009,013,949,930
23259Total Liabilities Net Minority Interest001,308,345,000,0001,245,498,000,0001,252,846,000,0001,343,199,000,0001,219,659,000,0001,217,237,000,0001,458,140,000,0001,186,250,145,899
23046Current Debt And Capital Lease Obligation0016,603,000,00016,187,000,00019,288,000,00014,340,000,00020,471,000,00057,626,000,00025,247,000,00027,700,315,968
23266Allowance For Doubtful Accounts Receivable00-1,469,000,000-1,469,000,000-241,000,000-337,000,000-337,000,000-337,000,000-474,000,0000
23124Long Term Debt And Capital Lease Obligation0014,355,000,00015,725,000,00026,854,000,00023,550,000,00017,195,000,00023,136,000,00044,833,000,00073,383,678,602
23344Non Current Pension And Other Postretirement Benefit Plans0057,450,000,00054,643,000,00052,979,000,00052,457,000,00050,133,000,00047,588,000,00053,934,000,00081,274,720,918

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,584,000,0003,603,000,00016,398,000,00011,649,000,0007,967,572,198
26185Free Cash Flow01,331,319,000,000311,039,000,0001,210,621,000,0001,091,179,000,0001,682,793,267,591
26027Changes In Cash0-2,127,914,000,000-2,158,529,000,000875,277,000,000-73,170,000,000505,759,282,553
26182Issuance Of Debt04,093,000,000-30,090,000,00032,535,000,000930,000,000,0000
26016End Cash Position01,497,045,000,0001,225,322,000,0002,163,491,000,0001,288,214,000,0001,361,183,696,546
26112Purchase Of P P E0-278,058,000,000-110,208,000,000-239,969,000,000-180,820,000,000-119,261,020,020
26183Repayment Of Debt0-5,952,000,00033,805,000,000-33,206,000,000-935,113,000,0000
26125Sale Of Investment081,321,000,000-9,503,000,0001,125,162,000,000604,503,000,0000
26005Capital Expenditure0-286,725,000,000-118,875,000,000-250,878,000,000-180,820,000,000-119,261,020,020
26007Cash Dividends Paid0-1,301,025,000,000-681,489,000,000-1,115,164,000,000-2,350,001,000,000-700,000,600,000
26012Financing Cash Flow0-1,597,838,000,000-703,668,000,000-1,146,154,000,0003,218,853,000,000-762,981,340,566
26253Interest Paid C F F0-3,880,000,000-1,613,000,000-6,463,000,000-37,102,000,000-9,734,247,522
26013Investing Cash Flow0-2,148,120,000,000-1,884,775,000,000559,932,000,000-4,564,022,000,000-533,313,664,492
26115Purchase Of Business000-14,250,000,000-21,391,000,000-422,020,216,670
26098Common Stock Issuance00005,766,000,000,0000
26088Common Stock Payments0-211,672,000,000-16,369,000,000000
26110Purchase Of Investment0-210,876,000,000-1,760,000,000,000-316,500,000,000-4,977,963,000,000-422,020,216,670
26015Beginning Cash Position03,624,959,000,0003,383,851,000,0001,288,214,000,0001,361,385,000,000855,450,153,856
26223Classesof Cash Payments0-5,170,275,000,000-1,232,152,000,000-5,257,409,000,000-4,961,905,000,000-3,719,744,924,884
26099Long Term Debt Issuance00032,535,000,000930,000,000,0000
26090Long Term Debt Payments000-33,206,000,000-935,112,839,5730
26108Purchase Of Intangibles00-8,667,000,000-10,909,000,00000
26101Short Term Debt Issuance04,093,000,000-30,090,000,00032,535,000,000930,000,000,0000
26091Short Term Debt Payments0-5,952,000,00033,805,000,000-33,206,000,000-935,113,000,0000
26181Issuance Of Capital Stock00005,766,000,000,0000
26071Net Common Stock Issuance0-211,672,000,000-16,369,000,00005,766,000,000,0000
26154Common Stock Dividend Paid0-1,301,025,000,000-681,489,000,000-1,115,164,000,000-2,350,001,000,000-700,000,600,000
26073Net Long Term Debt Issuance000-671,000,000-5,112,839,5730
26164Net Other Financing Charges0001,518,000,00000
26119Net P P E Purchase And Sale0-264,474,000,000-106,605,000,000-223,571,000,000-169,171,000,000-111,293,447,822
26184Repurchase Of Capital Stock0-211,672,000,000-16,369,000,000000
26075Net Short Term Debt Issuance0-1,859,000,0003,715,000,000-671,000,000-5,113,000,0000
26072Net Issuance Payments Of Debt0-1,859,000,0003,715,000,000-671,000,000-5,113,000,0000
26226Paymentson Behalfof Employees0-713,312,000,000-119,325,000,000-659,079,000,000-590,549,000,000-509,843,910,657
26116Net Business Purchase And Sale000-14,250,000,000-21,391,000,000-422,020,216,670
26063Effect Of Exchange Rate Changes0000-1,000,000-25,739,863
26118Net Investment Purchase And Sale0-1,874,979,000,000-1,769,503,000,000808,662,000,000-4,373,460,000,000-422,020,216,670
26117Net Intangibles Purchase And Sale00-8,667,000,000-10,909,000,00000
26228Other Cash Paymentsfrom Operating Activities0000-469,264,353,881-465,735,821,329
26222Other Cash Receiptsfrom Operating Activities013,051,000,0006,883,000,00011,601,000,00016,620,000,00014,273,254,505
26220Cash Flowsfromusedin Operating Activities Direct01,618,044,000,000429,914,000,0001,461,499,000,0001,271,999,000,0001,802,054,287,611
26221Classesof Cash Receiptsfrom Operating Activities06,927,791,000,0001,701,446,000,0006,793,489,000,0006,633,803,000,0005,742,880,954,663

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E013,584,000,0003,286,000,0003,603,000,0004,693,000,0002,002,000,0003,796,000,00016,398,000,00011,649,000,0007,967,572,198
26185Free Cash Flow01,331,319,000,000375,111,000,000311,039,000,000168,331,000,000476,838,000,000360,190,000,0001,210,621,000,0001,091,179,000,0001,682,793,267,591
26027Changes In Cash0-2,127,914,000,000271,723,000,000-2,158,529,000,000-24,128,000,000-216,980,000,0001,461,468,000,000875,277,000,000-73,170,000,000505,759,282,553
26182Issuance Of Debt04,093,000,00010,027,000,000-30,090,000,00014,464,000,0009,692,000,0005,934,000,00032,535,000,000930,000,000,0000
26016End Cash Position01,497,045,000,0001,497,045,000,0001,225,322,000,0003,383,851,000,0003,407,979,000,0003,624,959,000,0002,163,491,000,0001,288,214,000,0001,361,183,696,546
26112Purchase Of P P E0-278,058,000,000-54,971,000,000-110,208,000,000-53,531,000,000-59,348,000,000-37,383,000,000-239,969,000,000-180,820,000,000-119,261,020,020
26183Repayment Of Debt0-5,952,000,000-10,408,000,00033,805,000,000-13,902,000,000-15,447,000,000-4,456,000,000-33,206,000,000-935,113,000,0000
26125Sale Of Investment081,321,000,000100,000,000,000-9,503,000,0000-9,176,000,0001,147,126,000,0001,125,162,000,000604,503,000,0000
26005Capital Expenditure0-286,725,000,000-54,971,000,000-118,875,000,000-53,531,000,000-59,348,000,000-37,383,000,000-250,878,000,000-180,820,000,000-119,261,020,020
26007Cash Dividends Paid0-1,301,025,000,0000-681,489,000,000000-1,115,164,000,000-2,350,001,000,000-700,000,600,000
26012Financing Cash Flow0-1,597,838,000,000-206,674,000,000-703,668,000,000-852,000,000-686,644,000,000-49,644,000,000-1,146,154,000,0003,218,853,000,000-762,981,340,566
26253Interest Paid C F F0-3,880,000,000-506,000,000-1,613,000,000-957,000,000-804,000,000-703,000,000-6,463,000,000-37,102,000,000-9,734,247,522
26013Investing Cash Flow0-2,148,120,000,00048,315,000,000-1,884,775,000,000-245,138,000,000-66,522,000,0001,113,539,000,000559,932,000,000-4,564,022,000,000-533,313,664,492
26115Purchase Of Business0000000-14,250,000,000-21,391,000,000-422,020,216,670
26098Common Stock Issuance000000005,766,000,000,0000
26088Common Stock Payments0-211,672,000,000-195,303,000,000-16,369,000,000000000
26110Purchase Of Investment0-210,876,000,0000-1,760,000,000,000-196,300,000,00000-316,500,000,000-4,977,963,000,000-422,020,216,670
26015Beginning Cash Position03,624,959,000,0001,225,322,000,0003,383,851,000,0003,407,979,000,0003,624,959,000,0002,163,491,000,0001,288,214,000,0001,361,385,000,000855,450,153,856
26223Classesof Cash Payments0-5,170,275,000,000-1,323,826,000,000-1,232,152,000,000-1,440,649,000,000-1,173,648,000,000-1,258,253,000,000-5,257,409,000,000-4,961,905,000,000-3,719,744,924,884
26099Long Term Debt Issuance000000032,535,000,000930,000,000,0000
26090Long Term Debt Payments0000000-33,206,000,000-935,112,839,5730
26108Purchase Of Intangibles000-8,667,000,000000-10,909,000,00000
26101Short Term Debt Issuance04,093,000,00010,027,000,000-30,090,000,00014,464,000,0009,692,000,0005,934,000,00032,535,000,000930,000,000,0000
26091Short Term Debt Payments0-5,952,000,000-10,408,000,00033,805,000,000-13,902,000,000-15,447,000,000-4,456,000,000-33,206,000,000-935,113,000,0000
26181Issuance Of Capital Stock000000005,766,000,000,0000
26071Net Common Stock Issuance0-211,672,000,000-195,303,000,000-16,369,000,00000005,766,000,000,0000
26154Common Stock Dividend Paid0-1,301,025,000,0000-681,489,000,000000-1,115,164,000,000-2,350,001,000,000-700,000,600,000
26073Net Long Term Debt Issuance0000000-671,000,000-5,112,839,5730
26164Net Other Financing Charges00000001,518,000,00000
26119Net P P E Purchase And Sale0-264,474,000,000-51,685,000,000-106,605,000,000-48,838,000,000-57,346,000,000-33,587,000,000-223,571,000,000-169,171,000,000-111,293,447,822
26184Repurchase Of Capital Stock0-211,672,000,000-195,303,000,000-16,369,000,000000000
26075Net Short Term Debt Issuance0-1,859,000,000-381,000,0003,715,000,000562,000,000-5,755,000,0001,478,000,000-671,000,000-5,113,000,0000
26072Net Issuance Payments Of Debt0-1,859,000,000-381,000,0003,715,000,000562,000,000-5,755,000,0001,478,000,000-671,000,000-5,113,000,0000
26226Paymentson Behalfof Employees0-713,312,000,000-184,934,000,000-119,325,000,000-202,026,000,000-207,027,000,000-179,027,000,000-659,079,000,000-590,549,000,000-509,843,910,657
26116Net Business Purchase And Sale0000000-14,250,000,000-21,391,000,000-422,020,216,670
26063Effect Of Exchange Rate Changes00000000-1,000,000-25,739,863
26118Net Investment Purchase And Sale0-1,874,979,000,000100,000,000,000-1,769,503,000,000-196,300,000,000-9,176,000,0001,147,126,000,000808,662,000,000-4,373,460,000,000-422,020,216,670
26117Net Intangibles Purchase And Sale000-8,667,000,000000-10,909,000,00000
26228Other Cash Paymentsfrom Operating Activities00000000-469,264,353,881-465,735,821,329
26222Other Cash Receiptsfrom Operating Activities013,051,000,0001,795,000,0006,883,000,0002,572,000,0001,801,000,0001,408,000,00011,601,000,00016,620,000,00014,273,254,505
26220Cash Flowsfromusedin Operating Activities Direct01,618,044,000,000430,082,000,000429,914,000,000221,862,000,000536,186,000,000397,573,000,0001,461,499,000,0001,271,999,000,0001,802,054,287,611
26221Classesof Cash Receiptsfrom Operating Activities06,927,791,000,0001,761,265,000,0001,701,446,000,0001,709,963,000,0001,755,117,000,0001,697,122,000,0006,793,489,000,0006,633,803,000,0005,742,880,954,663

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
AVIAPT Avia Avian Tbk2024-04-15At close: 04:07PM WIB550545555560545.00 - 565.00545565422.00 - 760.0042276012,435,80025,574,29434,365,000,000,00002127Feb 09, 202422.00 (3.96%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-12At close: 04:07PM WIB550545555560545.00 - 565.00545565422.00 - 760.0042276012,435,80025,100,69634,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-11At close: 04:07PM WIB550545555560545.00 - 565.00545565422.00 - 760.0042276012,435,80025,465,21034,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-10At close: 04:07PM WIB550545555560545.00 - 565.00545565422.00 - 760.0042276012,435,80025,442,95034,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-05At close: 04:07PM WIB550545680525545.00 - 565.00545565422.00 - 760.0042276012,435,80026,607,40334,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-04At close: 04:07PM WIB550555595500545.00 - 560.00545560422.00 - 760.0042276018,815,40027,594,72034,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-03At close: 04:10PM WIB555560605418545.00 - 560.00545560422.00 - 760.0042276013,054,60027,853,60834,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-02At close: 04:09PM WIB550555685520545.00 - 560.00545560422.00 - 760.0042276015,552,20028,642,61534,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-04-01At close: 04:12PM WIB550550685496540.00 - 560.00540560422.00 - 760.0042276018,685,90029,779,34134,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-29At close: 04:11PM WIB550530680496525.00 - 555.00525555422.00 - 760.0042276024,125,50029,779,34134,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-28At close: 04:11PM WIB550530680496525.00 - 555.00525555422.00 - 760.0042276024,125,50032,548,05134,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-27At close: 04:10PM WIB555555550555545.00 - 560.00545560422.00 - 760.0042276042,848,80039,283,04634,055,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-26At close: 04:07PM WIB555560550555550.00 - 565.00550565422.00 - 760.0042276023,703,90043,550,27734,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-25At close: 04:14PM WIB5505500560535.00 - 565.00535565422.00 - 760.0042276031,790,50044,314,31734,365,000,000,00002127Feb 28, 202422.00 (4.00%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-22At close: 04:14PM WIB530530545545520.00 - 555.00520555422.00 - 760.0042276035,756,90044,467,13734,055,000,000,00002127Feb 28, 202422.00 (4.15%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-21At close: 04:13PM WIB5250000.0000 - 0.0000000045,370,08200027Feb 28, 202422.00 (4.15%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-14As of 01:46PM WIB. Market open.565565550555550.00 - 570.00550570422.00 - 760.0042276016,086,70044,180,71434,365,000,000,00002424Feb 28, 202422.00 (3.83%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-13At close: 04:07PM WIB570570560565555.00 - 575.00555575422.00 - 760.0042276013,506,80044,166,96634,984,000,000,00002424Feb 28, 202422.00 (3.83%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-11At close: 04:03PM WIB575575565575565.00 - 580.00565580422.00 - 760.0042276011,792,50042,963,86535,294,000,000,00002424Feb 28, 202422.00 (3.83%)224Oct 24, 2023697
AVIAPT Avia Avian Tbk2024-03-08At close: 04:03PM WIB575575565575565.00 - 580.00565580422.00 - 760.0042276011,792,50043,146,29335,294,000,000,00002424Feb 09, 202422.00 (3.83%)224Oct 24, 2023690
AVIAPT Avia Avian Tbk2024-03-05At close: 04:13PM WIB570570570575565.00 - 580.00565580422.00 - 760.0042276019,199,30044,576,97435,314,000,000,00002424Feb 28, 202422.00 (3.83%)224Oct 24, 2023690
AVIAPT Avia Avian Tbk2024-03-04At close: 04:07PM WIB590590570575570.00 - 590.00570590422.00 - 760.0042276023,662,70044,333,18135,314,000,000,00002424Feb 28, 202422.00 (3.83%)224Oct 24, 2023690
AVIAPT Avia Avian Tbk2024-03-01At close: 04:11PM WIB590590585590580.00 - 590.00580590422.00 - 760.004227609,614,50044,360,87036,553,000,000,00002524Feb 28, 202422.00 (3.83%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk2024-02-28At close: 04:14PM WIB540550570575540.00 - 570.00540570422.00 - 760.0042276030,883,00042,895,56235,623,000,000,00002424Feb 09, 202422.00 (4.07%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk2024-02-27At close: 04:13PM WIB550550535540525.00 - 555.00525555422.00 - 760.0042276042,962,60042,264,97133,455,000,000,00002324Feb 09, 202422.00 (4.00%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk2024-02-26At close: 04:14PM WIB575575550555550.00 - 580.00550580422.00 - 760.0042276036,717,10041,990,15234,074,000,000,00002324Feb 09, 202422.00 (3.83%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk2024-02-23At close: 04:11PM WIB590560570575560.00 - 600.00560600422.00 - 760.004227609,238,70042,049,97135,623,000,000,00002424Feb 09, 202422.00 (3.73%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk (AVIA.JK)2024-02-22At close: 04:13PM WIB570570585585570.00 - 600.00570600422.00 - 760.0042276021,585,70041,821,94536,553,000,000,00002524Feb 09, 202422.00 (3.86%)224Oct 24, 2023686
AVIAPT Avia Avian Tbk (AVIA.JK)2024-02-21At close: 04:13PM WIB580580565575570.00 - 585.00570585422.00 - 760.0042276015,594,80041,764,05535,314,000,000,00002424Feb 09, 202422.00 (3.79%)224Oct 24, 2023686

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)
AVIAPT Avia Avian Tbk2024-04-1534,370,000,000,00028,410,000,000,000212105341300076042256455625,100,00016,170,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-1234,370,000,000,00028,410,000,000,000212105341300076042256455625,470,00016,170,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-1134,370,000,000,00028,410,000,000,000212105341300076042256455625,440,00016,170,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-1034,370,000,000,00028,410,000,000,000212105341300076042256455625,440,00016,170,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-0534,060,000,000,00028,100,000,000,0002121053413000760056455827,590,00018,630,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-0434,370,000,000,00028,410,000,000,0002121053413000760056455827,850,00018,610,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-0334,370,000,000,00028,410,000,000,0002121053413000760056455928,640,00018,620,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-0234,060,000,000,00028,100,000,000,0002120053413000760056456029,780,00028,640,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-04-0134,060,000,000,00028,100,000,000,000210053413000760056456029,780,00028,640,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2934,060,000,000,00028,100,000,000,00021005341300076042256356032,550,00030,360,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2834,060,000,000,00028,100,000,000,000210053413000760056256139,280,00027,420,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2734,060,000,000,00028,100,000,000,000210053413000760056156243,550,00028,600,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2634,060,000,000,00028,100,000,000,000210053413000760056056344,310,00029,240,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2534,060,000,000,00028,100,000,000,00021005341300076042256056344,310,00029,240,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2232,820,000,000,00026,860,000,000,000200053412000760055856545,370,00027,090,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-2132,510,000,000,00026,550,000,000,00020005341200076042255856545,370,00027,090,00061,920,000,000011,510,000,0008190000022400083N/AOct 24, 2023N/AN/ADec 31, 2023Dec 31, 2023232410177,020,000,000,000113701,870,000,000,0001,640,000,000,00027575,980,000,000,0009731,910,000,000081601,590,000,000,000849,030,000,000
AVIAPT Avia Avian Tbk2024-03-1434,980,000,000,00029,030,000,000,000210054413000760055356944,170,00022,070,00061,920,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-1335,290,000,000,00029,340,000,000,000220054413000760055356943,490,00022,070,00061,920,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-1135,290,000,000,00029,340,000,000,00022005441300076042255356942,610,00022,070,00061,920,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-0835,600,000,000,00029,650,000,000,00022005441400076042255057043,150,00021,810,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-0536,550,000,000,00030,240,000,000,000250054414000760053957344,330,00024,560,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-0436,550,000,000,00030,240,000,000,00025005441500076042253957344,330,00024,560,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-03-0136,550,000,000,00030,240,000,000,00025005441500076042253657344,360,00025,340,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-02-2833,450,000,000,00027,140,000,000,0002300534130-1228760053057542,260,00021,450,00061,950,000,00062,500,000,00011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-02-2734,070,000,000,00027,760,000,000,000230053413000760052857641,990,00019,680,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00023106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk2024-02-2635,620,000,000,00029,310,000,000,000240054414000760052857641,990,00019,680,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk (AVIA.JK)2024-02-2336,550,000,000,00030,240,000,000,000250054415000760052357741,820,00020,920,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk (AVIA.JK)2024-02-2235,310,000,000,00029,000,000,000,000240054414000760052157841,760,00020,550,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000
AVIAPT Avia Avian Tbk (AVIA.JK)2024-02-2135,930,000,000,00029,620,000,000,00025005441400076042252157841,760,00020,550,00061,950,000,000011,540,000,00081900000224224089N/AOct 24, 2023N/AN/ADec 31, 2022Sep 30, 202321219156,900,000,000,000111501,790,000,000,0001,460,000,000,00024106,360,000,000,00010346,140,000,000081631,810,000,000,0001,080,000,000,000


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
2024-03-0515:49:0057557557057539,600
2024-03-0515:48:005755755755754,000
2024-03-0515:47:00575575570575503,100
2024-03-0515:46:0057558057557595,700
2024-03-0515:45:0058058057557511,500
2024-03-0515:44:0057558057557564,400
2024-03-0515:43:005755805755759,100
2024-03-0515:42:005755755755756,400
2024-03-0515:41:00575575575575303,300
2024-03-0515:40:005755755755750
2024-03-0515:39:005755755755750
2024-03-0515:38:005705755705752,355,000
2024-03-0515:37:0000000
2024-03-0515:36:0057557557057512,900
2024-03-0515:35:005705755705756,700
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:005705755705704,300
2024-03-0515:31:005705755705705,300
2024-03-0515:30:00570575570575700

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
2024-03-0515:48:0057557557057543,600
2024-03-0515:46:00575580570575598,800
2024-03-0515:44:0057558057557575,900
2024-03-0515:42:0057558057557515,500
2024-03-0515:40:00575575575575303,300
2024-03-0515:38:005705755705752,355,000
2024-03-0515:36:0057557557057512,900
2024-03-0515:34:005705755705756,700
2024-03-0515:32:005705755705704,300
2024-03-0515:30:005705755705706,000
2024-03-0515:28:0057057557057563,300
2024-03-0515:26:0057057557057028,900
2024-03-0515:24:125755755755750
2024-03-0515:24:0057057557057010,000
2024-03-0515:22:0057057557057054,200
2024-03-0515:20:0057557557057014,900
2024-03-0515:18:0057557557057064,400
2024-03-0515:16:0057557557057572,200
2024-03-0515:14:0057557557057563,800
2024-03-0515:12:0057557557057565,000
2024-03-0515:10:0057557557557558,100
2024-03-0515:08:005755755755751,397,300
2024-03-0515:06:0057557557057563,700
2024-03-0515:04:0057057557057586,300
2024-03-0515:02:0057557557057570,700

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:00580580570575614,300
2024-03-0515:40:00575580575575383,000
2024-03-0515:35:005705755705752,350,400
2024-03-0515:30:0057057557057010,300
2024-03-0515:25:0057057557057594,300
2024-03-0515:24:125755755755750
2024-03-0515:20:0057557557057577,000
2024-03-0515:15:00575575570570170,400
2024-03-0515:10:00575575570575153,100
2024-03-0515:05:005755755705751,490,600
2024-03-0515:00:00570575570575217,400
2024-03-0514:55:00575575570575223,300
2024-03-0514:50:00570575570575155,300
2024-03-0514:45:00575575570575172,500
2024-03-0514:40:00570575570575187,900
2024-03-0514:35:00575575570575156,600
2024-03-0514:31:485755755755750
2024-03-0514:30:00575575570575159,600
2024-03-0514:25:00575575570575191,600
2024-03-0514:20:00575575570575436,500
2024-03-0514:15:00570575570575175,200
2024-03-0514:10:00575575570575157,900
2024-03-0514:05:00575575570575187,800
2024-03-0514:00:00575575570575156,200
2024-03-0513:55:00575575570575157,300
2024-03-0513:50:00580580570575153,400
2024-03-0513:45:00580580570575162,600
2024-03-0513:40:00575580575580265,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:00580580570575614,300
2024-03-0515:30:005705805705752,743,700
2024-03-0515:24:125755755755750
2024-03-0515:15:00575575570575341,700
2024-03-0515:00:005705755705751,861,100
2024-03-0514:45:00575575570575551,100
2024-03-0514:31:485755755755750
2024-03-0514:30:00575575570575504,100
2024-03-0514:15:00570575570575803,300
2024-03-0514:00:00575575570575501,900
2024-03-0513:45:00580580570575473,300
2024-03-0513:30:00575580570580747,100
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:325755755755750
2024-03-0511:45:00580580575575459,500
2024-03-0511:39:475805805805800
2024-03-0511:30:00575580570580688,200
2024-03-0511:15:00580580570575417,100
2024-03-0511:00:00575580570580418,000
2024-03-0510:49:175755755755750
2024-03-0510:45:00575580570575559,600
2024-03-0510:30:005805805705751,127,400
2024-03-0510:15:00575575570575409,300
2024-03-0510:00:475755755755750
2024-03-0510:00:00575575570575686,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:005705805705753,358,000
2024-03-0515:24:125755755755750
2024-03-0515:00:005705755705752,202,800
2024-03-0514:31:485755755755750
2024-03-0514:30:005755755705751,055,200
2024-03-0514:00:005755755705751,305,200
2024-03-0513:30:005755805705751,220,400
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:325755755755750
2024-03-0511:39:475805805805800
2024-03-0511:30:005755805705751,147,700
2024-03-0511:00:00575580570575835,100
2024-03-0510:49:175755755755750
2024-03-0510:30:005805805705751,687,000
2024-03-0510:00:475755755755750
2024-03-0510:00:005755755705751,095,300
2024-03-0509:30:005655755655752,544,200
2024-03-0509:13:285655655655650
2024-03-0509:00:00570580565565675,600
2024-03-0415:30:005755755705751,880,200
2024-03-0415:08:135705705705700
2024-03-0415:00:005705755705702,676,100
2024-03-0414:30:005705755705705,955,900
2024-03-0414:14:555705705705700
2024-03-0414:00:005705755705702,186,400
2024-03-0413:30:005705755705701,440,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:24:125755755755750
2024-03-0515:00:005705805705755,560,800
2024-03-0514:31:485755755755750
2024-03-0514:00:005755755705752,360,400
2024-03-0513:00:005755805705751,220,400
2024-03-0512:00:0000000
2024-03-0511:59:325755755755750
2024-03-0511:39:475805805805800
2024-03-0511:00:005755805705751,982,800
2024-03-0510:49:175755755755750
2024-03-0510:00:475755755755750
2024-03-0510:00:005755805705752,782,300
2024-03-0509:13:285655655655650
2024-03-0509:00:005705805655750
2024-03-0415:08:135705705705700
2024-03-0415:00:005705755705754,556,300
2024-03-0414:14:555705705705700
2024-03-0414:00:005705755705708,142,300
2024-03-0413:00:005705755705701,440,700
2024-03-0412:00:0000000
2024-03-0411:59:465705705705700
2024-03-0411:42:105705705705700
2024-03-0411:00:00570575570570761,800
2024-03-0410:51:355705705705700
2024-03-0410:03:295805805805800
2024-03-0410:00:005805805705704,728,700
2024-03-0409:04:445805805805800
2024-03-0409:00:005905905805800
2024-03-0116:00:005905905905900
2024-03-0115:00:005805905805852,502,600

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:005155155155150
2024-05-0815:39:225105105105100
2024-05-0815:00:005105205105158,513,500
2024-05-0814:43:105105105105100
2024-05-0813:47:235155155155150
2024-05-0813:30:005105155055107,054,900
2024-05-0812:00:0000000
2024-05-0811:59:575155155155150
2024-05-0811:13:345105105105100
2024-05-0810:37:185105105105100
2024-05-0810:30:005105155105151,211,600
2024-05-0809:51:435155155155150
2024-05-0809:06:155155155155150
2024-05-0809:00:005255305105101,509,500
2024-05-0715:00:005205255155252,075,900
2024-05-0714:49:035205205205200
2024-05-0713:55:035155155155150
2024-05-0713:30:005205305155207,747,500
2024-05-0712:00:0000000
2024-05-0711:59:395155155155150
2024-05-0711:19:535155155155150
2024-05-0710:30:005205255155151,843,900
2024-05-0710:23:245255255255250
2024-05-0709:49:545205205205200
2024-05-0709:05:525205205205200
2024-05-0709:00:005255305105253,069,800
2024-05-0615:14:525205205205200
2024-05-0615:00:005155205105205,940,700
2024-05-0614:33:195105105105100
2024-05-0613:51:255155155155150

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:0052553050551519,602,500
2024-05-0709:00:0052553051052515,514,700
2024-05-0609:00:0049052049052039,314,400
2024-05-0309:00:0050550548849033,832,300
2024-05-0209:00:0051051049850021,675,100
2024-04-3009:00:0051051550551015,223,500
2024-04-2909:00:0051552050551030,560,900
2024-04-2609:00:0054554551051019,878,600
2024-04-2509:00:0053554053054012,057,200
2024-04-2409:00:0053554053053515,628,200
2024-04-2309:00:0053054052554016,537,600
2024-04-2209:00:0053554052553520,845,700
2024-04-1909:00:0054054052553521,138,900
2024-04-1809:00:0053054553054013,018,400
2024-04-1709:00:0054554552553517,565,600
2024-04-1609:00:0055055552553041,670,800
2024-04-0509:00:0054556554555512,435,800
2024-04-0409:00:0055556054555018,789,800
2024-04-0309:00:0056056054555013,054,600
2024-04-0209:00:0055556054555515,552,200
2024-04-0109:00:0055056054055018,685,900
2024-03-2809:00:0053055552555024,125,500
2024-03-2709:00:0055556054555042,848,800
2024-03-2609:00:005505505505500
2024-03-2509:00:005505505505500
2024-03-2209:00:0053055552055035,756,400
2024-03-2109:00:0052553052053014,311,900
2024-03-2009:00:0054554552052521,941,200
2024-03-1909:00:0054555053554512,908,100
2024-03-1809:00:0055056054554515,581,500

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0052553051052515,514,700
2024-05-0609:00:0049052049052039,314,400
2024-05-0309:00:0050550548849033,832,300
2024-05-0209:00:0051051049850021,675,100
2024-04-3009:00:0051051550551015,223,500
2024-04-2909:00:0051552050551030,560,900
2024-04-2609:00:0054554551051019,878,600
2024-04-2509:00:0053554053054012,057,200
2024-04-2409:00:0053554053053515,628,200
2024-04-2309:00:0053054052554016,537,600
2024-04-2209:00:0053554052553520,845,700
2024-04-1909:00:0054054052553521,138,900
2024-04-1809:00:0053054553054013,018,400
2024-04-1709:00:0054554552553517,565,600
2024-04-1609:00:0055055552553041,670,800
2024-04-0509:00:0054556554555512,435,800
2024-04-0409:00:0055556054555018,789,800
2024-04-0309:00:0056056054555013,054,600
2024-04-0209:00:0055556054555515,552,200
2024-04-0109:00:0055056054055018,685,900
2024-03-2809:00:0053055552555024,125,500
2024-03-2709:00:0055556054555042,848,800
2024-03-2609:00:005505505505500
2024-03-2509:00:005505505505500
2024-03-2209:00:0053055552055035,756,400
2024-03-2109:00:0052553052053014,311,900
2024-03-2009:00:0054554552052521,941,200
2024-03-1909:00:0054555053554512,908,100
2024-03-1809:00:0055056054554515,581,500
2024-03-1509:00:00550570550555118,938,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0049052049052039,314,400
2024-04-2800:00:00515520488490101,291,800
2024-04-2100:00:0053554551051084,947,300
2024-04-1400:00:0055055552553593,393,700
2024-04-0700:00:0000000
2024-03-3100:00:0055056554055578,518,300
2024-03-2400:00:0055056052555066,974,300
2024-03-1700:00:00550560520550100,499,100
2024-03-1000:00:00570575550555173,735,100
2024-03-0300:00:0059059056557070,379,400
2024-02-2500:00:00575590525590150,284,900
2024-02-1800:00:0059060056057595,275,500
2024-02-1100:00:0056559554059082,505,700
2024-02-0400:00:0058558555556562,241,200
2024-01-2800:00:00570610560585117,888,300
2024-01-2100:00:00550595540570217,164,800
2024-01-1400:00:00545560530550139,971,000
2024-01-0700:00:00496545494545200,227,600
2023-12-3100:00:00500515488496250,054,900
2023-12-2400:00:00426570426500865,688,600
2023-12-1700:00:00452468422426195,068,500
2023-12-1000:00:0047047645245267,527,100
2023-12-0300:00:00486494432468138,646,900
2023-11-2600:00:0047850547648645,158,900
2023-11-1900:00:0048649047247650,481,900
2023-11-1200:00:0049851047848257,332,900
2023-11-0500:00:0048853048650082,172,500
2023-10-2900:00:00494525468484158,260,800
2023-10-2200:00:00510515486494115,074,800
2023-10-1500:00:0053554050551056,970,800

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0051051049850021,675,100
2024-03-3100:00:00550565505510302,643,700
2024-02-2900:00:00590590520550421,202,400
2024-01-3100:00:00580610525590440,025,400
2023-12-3100:00:00500595488580865,974,000
2023-11-3000:00:004885704225001,269,877,000
2023-10-3100:00:00510530468486350,073,600
2023-09-3000:00:00565575486500291,323,200
2023-08-3100:00:00600605550560237,661,000
2023-07-3100:00:00625650595600143,486,700
2023-06-3000:00:00660670605620155,201,800
2023-05-3100:00:00685760650665147,036,700
2023-04-3000:00:00595730595685217,702,500
2023-03-3100:00:006156205856007,542,200
2023-02-2800:00:005856005805951,423,500
2023-01-3100:00:0061563560562513,063,100
2022-12-3100:00:00630685590650188,092,100
2022-11-3000:00:00770795620630631,061,400
2022-10-3100:00:00785830715770320,530,200
2022-09-3000:00:00800845725785505,046,300
2022-08-3100:00:00780875775795769,014,400
2022-07-3100:00:00855930775780820,134,700
2022-06-3000:00:00820960815855867,007,900
2022-05-3100:00:007408557308151,071,852,100
2022-04-3000:00:00820820685740663,953,500
2022-03-3100:00:00780845740820611,768,500
2022-02-2800:00:00820820685780986,869,400
2022-01-3100:00:00870890805815585,388,300
2021-12-3100:00:00925930855870598,077,800

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0051051049850021,675,100
2024-03-3100:00:00550565505510287,420,200
2024-02-2900:00:00590590520550421,202,400
2024-01-3100:00:005806105055101,163,871,500
2023-12-3100:00:005006104885501,727,201,800
2023-11-3000:00:004886104225902,575,876,400
2023-10-3100:00:005105954225802,485,924,600
2023-09-3000:00:005655754225001,911,273,800
2023-08-3100:00:00600605468486879,057,800
2023-07-3100:00:00625650486500672,470,900
2023-06-3000:00:00660670550560536,349,500
2023-05-3100:00:00685760595600445,725,200
2023-04-3000:00:00595760595620519,941,000
2023-03-3100:00:00600760585665378,060,200
2023-02-2800:00:00585730565685345,585,100
2023-01-3100:00:00625635565600228,042,400
2022-11-3000:00:007707955906251,024,071,200
2022-08-3100:00:007808757157701,594,590,900
2022-05-3100:00:007409607307802,758,994,700
2022-02-2800:00:008208456857402,262,591,400
2021-11-3000:00:009259308058151,183,466,100



Dividends Amount

DateTimeAmount
2023-10-2409:00:0011
2023-05-0209:00:0011
2022-11-2909:00:0010
2022-05-1109:00:008

Dividends Yields

YearDistributionTotal AmountYields
20232222.70 %
20222182.21 %

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