for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
ASBIPT Asuransi Bintang Tbk
KRAHPT Grand Kartech Tbk
NAYZPT Hassana Boga Sejahtera Tbk
ICBPPT Indofood CBP Sukses Makmur Tbk
POLAPT Pool Advista Finance 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


BAPA - PT Bekasi Asri Pemula Tbk

Sector : Real Estate      Industry : Real Estate—Development

PT Bekasi Asri Pemula Tbk engages in the real estate development business in Indonesia. It also manages housing projects located in West Java; and sells land lots and houses. PT Bekasi Asri Pemula Tbk was founded in 1993 and is headquartered in Jakarta Barat, Indonesia.
Stock CodeCompany Name
ARMY PT Armidian Karyatama Tbk
JRPTPT Jaya Real Property, Tbk.
LCGPPT Eureka Prima Jakarta Tbk.
MYRXHanson International Tbk
SAGEPT Saptausaha Gemilangindah Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
40001Market Cap133,089,226,00044,339,562,84062,869,529,400
102Enterprises Value E B I T D A Ratio4-27-34-208
14010Ps Ratio74514
14012Pb Ratio10000
14008Pe Ratio251100
101Enterprises Value Revenue Ratio304561
40002Enterprise Value3335,138,792,70446,947,088,46965,326,008,071

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
40001Market Cap133,089,226,00044,339,562,84046,986,700,92048,310,269,96053,604,546,12062,869,529,400
102Enterprises Value E B I T D A Ratio4-27-34-2936-72-208
14010Ps Ratio7456131514
14012Pb Ratio10000000
14008Pe Ratio251100000
101Enterprises Value Revenue Ratio30456131561
40002Enterprise Value3335,138,792,70446,947,088,46949,576,315,63651,091,097,78756,276,285,96565,326,008,071

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0-2,476,724,968-1,361,491,243-3,461,352,492-1,734,621,522-3,375,067,633
20091Net Income0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
29004Basic E P S0-50-5-3-2
20190E B I T D A0-2,433,207,455-1,361,491,243-3,044,998,212-1,218,780,952-2,859,785,327
20007Amortization00024,999,91625,000,08425,000,000
20046Gross Profit02,301,993,222-683,205,2611,847,964,0394,034,689,4054,781,093,281
29009Diluted E P S0-50-5-3-2
20136Pretax Income0-2,521,769,751-1,140,608,005-3,503,025,586-2,015,298,510-3,701,922,025
20145Tax Provision0335,564,161335,564,161209,046,87836,956,94235,904,555
20100Total Revenue08,119,901,265571,527,9183,716,043,9836,194,779,6839,518,983,284
20164Total Expenses010,476,443,1021,660,810,3067,105,345,0087,903,359,99411,935,145,516
20013Cost Of Revenue05,817,908,0431,254,733,1791,868,079,9442,160,090,2784,737,890,003
20177Interest Income0258,349,05364,851,424261,602,576265,994,572273,204,488
20057Interest Expense045,044,783-220,883,23841,673,094280,676,988326,854,392
20109Operating Income0-2,356,541,837-1,089,282,388-3,389,301,025-1,708,580,311-2,416,162,232
20316Normalized Income0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20108Operating Expense04,658,535,059406,077,1275,237,265,0645,743,269,7167,197,255,513
20112Operating Revenue08,119,901,265571,527,9183,716,043,9836,194,779,6839,518,983,284
20087Minority Interests000000
20418Tax Rate For Calcs000000
20095Net Interest Income0-165,227,914-51,325,617-113,724,561-59,262,852-70,076,228
29010Basic Average Shares0621,159,5460691,261,166751,741,924661,784,520
20287Rent And Landing Fees000136,995,000232,200,000187,580,500
29011Diluted Average Shares0661,784,5200691,261,166751,741,924661,784,520
20420Normalized E B I T D A0-2,433,207,455-1,361,491,243-3,044,998,212-1,218,780,952-2,859,785,327
20315Reconciled Depreciation043,517,513-735,000416,354,280515,840,570515,282,306
20312Other Operating Expenses067,826,063-237,865,20040,511,259140,820,211235,421,887
20368Total Other Finance Cost0378,532,184337,060,279333,654,04344,580,43616,426,324
20440Rent Expense Supplemental0511,006,594-117,656,318591,515,111814,135,715585,945,620
20314Reconciled Cost Of Revenue05,817,908,0431,254,733,1791,868,079,9442,160,090,2784,737,890,003
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement043,517,513-735,000391,354,364490,840,486490,282,306
20075Interest Income Non Operating0258,349,05364,851,424261,602,576265,994,572273,204,488
20158Selling And Marketing Expense038,953,743-34,199,395107,653,897348,876,366649,884,684
20064Interest Expense Non Operating045,044,783-220,883,23841,673,094280,676,988326,854,392
20093Net Income Common Stockholders0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20094Net Income Continuous Operations0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20045General And Administrative Expense0948,870,987389,440,975965,133,359961,470,3621,499,810,645
20159Selling General And Administration0987,824,730355,241,5801,072,787,2561,310,346,7282,149,695,329
20435Total Operating Income As Reported0-2,331,594,337-2,331,594,337-3,389,301,02500
20412Other Non Operating Income Expenses000-180,685,257-247,455,347-1,217,683,563
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20077Net Non Operating Interest Income Expense0-165,227,914-51,325,617-113,724,561-59,262,852-70,076,228
20346Net Income Including Noncontrolling Interests0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20019Depreciation And Amortization In Income Statement043,517,513-735,000416,354,280515,840,570515,282,306
20309Net Income From Continuing And Discontinued Operation0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580
20331Net Income From Continuing Operation Net Minority Interest0-2,857,333,912-1,476,172,166-3,712,072,464-2,052,255,452-3,737,826,580

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T0-2,476,724,968-1,361,491,243-1,701,108,6631,388,123,967-802,249,029-3,461,352,492-1,734,621,522-3,375,067,633
20091Net Income0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
29004Basic E P S0-50-30-1-5-3-2
20190E B I T D A0-2,433,207,455-1,361,491,243-1,701,108,6631,411,058,941-780,931,490-3,044,998,212-1,218,780,952-2,859,785,327
20007Amortization0006,250,0000024,999,91625,000,08425,000,000
20046Gross Profit02,301,993,222-683,205,26197,174,0482,674,770,217213,254,2181,847,964,0394,034,689,4054,781,093,281
29009Diluted E P S0-50-30-1-5-3-2
20136Pretax Income0-2,521,769,751-1,140,608,005-1,787,087,3351,291,588,129-885,662,540-3,503,025,586-2,015,298,510-3,701,922,025
20145Tax Provision0335,564,161335,564,161000209,046,87836,956,94235,904,555
20100Total Revenue08,119,901,265571,527,918997,588,1075,644,792,216905,993,0243,716,043,9836,194,779,6839,518,983,284
20164Total Expenses010,476,443,1021,660,810,3062,762,179,5504,283,823,1501,769,630,0967,105,345,0087,903,359,99411,935,145,516
20013Cost Of Revenue05,817,908,0431,254,733,179900,414,0592,970,021,999692,738,8061,868,079,9442,160,090,2784,737,890,003
20177Interest Income0258,349,05364,851,42464,469,96264,457,43264,570,235261,602,576265,994,572273,204,488
20057Interest Expense045,044,783-220,883,23885,978,67296,535,83883,413,51141,673,094280,676,988326,854,392
20109Operating Income0-2,356,541,837-1,089,282,388-1,764,591,4431,360,969,066-863,637,072-3,389,301,025-1,708,580,311-2,416,162,232
20316Normalized Income0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20108Operating Expense04,658,535,059406,077,1271,861,765,4911,313,801,1511,076,891,2905,237,265,0645,743,269,7167,197,255,513
20112Operating Revenue08,119,901,265571,527,918997,588,1075,644,792,216905,993,0243,716,043,9836,194,779,6839,518,983,284
20087Minority Interests000000000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-165,227,914-51,325,617-22,495,892-69,380,937-22,025,468-113,724,561-59,262,852-70,076,228
29010Basic Average Shares0621,159,5460701,673,4830691,923,859691,261,166751,741,924661,784,520
20287Rent And Landing Fees000000136,995,000232,200,000187,580,500
29011Diluted Average Shares0661,784,5200701,673,4830691,923,859691,261,166751,741,924661,784,520
20420Normalized E B I T D A0-2,433,207,455-1,361,491,243-1,701,108,6631,411,058,941-780,931,490-3,044,998,212-1,218,780,952-2,859,785,327
20315Reconciled Depreciation043,517,513-735,000022,934,97421,317,539416,354,280515,840,570515,282,306
20312Other Operating Expenses067,826,063-237,865,20074,989,902179,426,46751,274,89440,511,259140,820,211235,421,887
20368Total Other Finance Cost0378,532,184337,060,279987,18237,302,5313,182,192333,654,04344,580,43616,426,324
20440Rent Expense Supplemental0511,006,594-117,656,318378,001,373150,508,165100,153,374591,515,111814,135,715585,945,620
20314Reconciled Cost Of Revenue05,817,908,0431,254,733,179900,414,0592,970,021,999692,738,8061,868,079,9442,160,090,2784,737,890,003
20419Tax Effect Of Unusual Items000000000
20018Depreciation Income Statement043,517,513-735,000022,934,97421,317,539391,354,364490,840,486490,282,306
20075Interest Income Non Operating0258,349,05364,851,42464,469,96264,457,43264,570,235261,602,576265,994,572273,204,488
20158Selling And Marketing Expense038,953,743-34,199,39562,512,4358,740,7031,900,000107,653,897348,876,366649,884,684
20064Interest Expense Non Operating045,044,783-220,883,23885,978,67296,535,83883,413,51141,673,094280,676,988326,854,392
20093Net Income Common Stockholders0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20094Net Income Continuous Operations0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20045General And Administrative Expense0948,870,987389,440,975196,649,420180,555,455182,225,137965,133,359961,470,3621,499,810,645
20159Selling General And Administration0987,824,730355,241,580259,161,855189,296,158184,125,1371,072,787,2561,310,346,7282,149,695,329
20435Total Operating Income As Reported0-2,331,594,337-2,331,594,337000-3,389,301,02500
20412Other Non Operating Income Expenses000000-180,685,257-247,455,347-1,217,683,563
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20077Net Non Operating Interest Income Expense0-165,227,914-51,325,617-22,495,892-69,380,937-22,025,468-113,724,561-59,262,852-70,076,228
20346Net Income Including Noncontrolling Interests0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20019Depreciation And Amortization In Income Statement043,517,513-735,000022,934,97421,317,539416,354,280515,840,570515,282,306
20309Net Income From Continuing And Discontinued Operation0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580
20331Net Income From Continuing Operation Net Minority Interest0-2,857,333,912-1,476,172,166-1,787,087,3351,291,588,129-885,662,540-3,712,072,464-2,052,255,452-3,737,826,580

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt002,049,566,7042,671,739,8452,419,309,8601,938,269,727
23165Payables002,489,959,5031,484,191,1771,687,650,5661,849,161,582
23139Net P P E0019,983,00044,252,513435,606,877925,167,363
23386Total Debt003,000,000,0003,020,089,2313,142,873,0613,541,993,701
23100Gross P P E003,678,930,5823,659,682,5823,659,682,5823,658,402,582
23038Common Stock0066,178,452,00066,178,452,00066,178,452,00066,178,452,000
23045Current Debt003,000,000,0003,020,089,2313,092,252,0613,369,872,701
23532Share Issued00661,784,520661,784,520661,784,520661,784,520
23220Total Assets00134,862,326,695135,434,013,488139,570,998,335142,306,771,029
23027Capital Stock0066,178,452,00066,178,452,00066,178,452,00066,178,452,000
23382Other Payable00543,696,470438,014,249508,869,265313,382,644
23028Cash Financial00950,433,296348,349,386723,563,2011,603,723,974
23123Long Term Debt000050,621,000172,121,000
23179Prepaid Assets00253,444,687248,927,187710,802,373953,951,371
23385Working Capital0014,703,356,28516,462,583,07017,489,140,646100,299,254,833
23000Accounts Payable001,498,044,91732,625,00021,940,62860,375,000
23245Invested Capital00128,786,783,077131,851,744,313135,529,519,444137,736,575,258
23132Minority Interest0013,266,11313,266,11313,266,11313,266,113
23342Other Receivables0067,600,00078,900,000130,500,00071,701,391
23204Retained Earnings0059,062,220,27161,919,554,18365,631,626,64767,683,882,099
23217Total Tax Payable00448,218,1161,013,551,9281,156,840,6731,475,403,938
23001Accounts Receivable00224,527,499139,737,271707,255,148127,550,000
23280Common Stock Equity00125,786,783,077128,831,655,082132,386,646,383134,194,581,557
23403Net Tangible Assets00125,786,783,077128,831,655,082132,361,646,467134,144,581,557
23215Stockholders Equity00125,786,783,077128,831,655,082132,386,646,383134,194,581,557
23383Tangible Book Value00125,786,783,077128,831,655,082132,361,646,467134,144,581,557
23374Total Capitalization00125,786,783,077128,831,655,082132,437,267,383134,366,702,557
23393Ordinary Shares Number00661,784,520661,784,520661,784,520661,784,520
23008Accumulated Depreciation00-3,658,947,582-3,615,430,069-3,224,075,705-2,733,235,219
23380Capital Lease Obligations00050,621,000172,121,000599,832,500
23030Cash And Cash Equivalents00950,433,296348,349,386723,563,2011,603,723,974
23262Gross Accounts Receivable00249,474,999000
23012Additional Paid In Capital00-3,502,098,555-3,502,098,555-3,502,098,555-3,502,098,555
23319Machinery Furniture Equipment003,678,930,5823,659,682,5823,659,682,5823,658,402,582
23048Current Capital Lease Obligation00050,621,000172,121,000427,711,500
23127Long Term Capital Lease Obligation00000172,121,000
23098Goodwill And Other Intangible Assets000024,999,91650,000,000
23261Total Equity Gross Minority Interest00125,800,049,190128,844,921,195132,399,912,496134,207,847,670
23259Total Liabilities Net Minority Interest009,062,277,5056,589,092,2937,171,085,8398,098,923,359
23046Current Debt And Capital Lease Obligation003,000,000,0003,020,089,2313,092,252,0613,369,872,701
23266Allowance For Doubtful Accounts Receivable00-24,947,500000
23124Long Term Debt And Capital Lease Obligation000050,621,000172,121,000
23344Non Current Pension And Other Postretirement Benefit Plans000206,304,505327,837,261481,420,865

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt002,049,566,7042,607,525,6292,589,614,7162,760,581,8272,671,739,8452,419,309,8601,938,269,727
23165Payables002,489,959,503847,203,9891,250,812,2071,163,189,9861,484,191,1771,687,650,5661,849,161,582
23139Net P P E0019,983,0000022,934,97444,252,513435,606,877925,167,363
23386Total Debt003,000,000,0003,000,000,0003,000,000,0002,976,122,3413,020,089,2313,142,873,0613,541,993,701
23100Gross P P E003,678,930,5823,659,682,5823,659,682,5823,659,682,5823,659,682,5823,659,682,5823,658,402,582
23038Common Stock0066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,000
23045Current Debt003,000,000,0003,000,000,0003,000,000,0002,955,876,3413,020,089,2313,092,252,0613,369,872,701
23532Share Issued00661,784,520661,784,520661,784,520661,784,520661,784,520661,784,520661,784,520
23220Total Assets00134,862,326,695134,377,520,253136,154,258,019134,269,214,109135,434,013,488139,570,998,335142,306,771,029
23027Capital Stock0066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,00066,178,452,000
23382Other Payable00543,696,47047,148,561232,499,139221,863,725438,014,249508,869,265313,382,644
23028Cash Financial00950,433,296392,474,371410,385,284195,294,514348,349,386723,563,2011,603,723,974
23123Long Term Debt000000050,621,000172,121,000
23179Prepaid Assets00253,444,6872,546,419,6872,255,613,390316,468,030248,927,187710,802,373953,951,371
23385Working Capital0014,703,356,28518,538,068,99918,443,702,62416,600,905,71016,462,583,07017,489,140,646100,299,254,833
23000Accounts Payable001,498,044,91732,625,00032,625,00032,625,00032,625,00021,940,62860,375,000
23245Invested Capital00128,786,783,077130,556,848,657132,316,121,253130,941,139,174131,851,744,313135,529,519,444137,736,575,258
23132Minority Interest0013,266,11313,266,11313,266,11313,266,11313,266,11313,266,11313,266,113
23342Other Receivables0067,600,00068,700,00058,600,00057,900,00078,900,000130,500,00071,701,391
23204Retained Earnings0059,062,220,27160,538,392,43762,325,479,77261,033,891,64361,919,554,18365,631,626,64767,683,882,099
23217Total Tax Payable00448,218,116767,430,428985,688,068908,701,2611,013,551,9281,156,840,6731,475,403,938
23001Accounts Receivable00224,527,499283,000,000468,050,00096,550,000139,737,271707,255,148127,550,000
23280Common Stock Equity00125,786,783,077127,556,848,657129,316,121,253127,985,262,833128,831,655,082132,386,646,383134,194,581,557
23403Net Tangible Assets00125,786,783,077127,556,848,657129,316,121,253127,985,262,833128,831,655,082132,361,646,467134,144,581,557
23215Stockholders Equity00125,786,783,077127,556,848,657129,316,121,253127,985,262,833128,831,655,082132,386,646,383134,194,581,557
23383Tangible Book Value00125,786,783,077127,556,848,657129,316,121,253127,985,262,833128,831,655,082132,361,646,467134,144,581,557
23374Total Capitalization00125,786,783,077127,556,848,657129,316,121,253127,985,262,833128,831,655,082132,437,267,383134,366,702,557
23393Ordinary Shares Number00661,784,520661,784,520661,784,520661,784,520661,784,520661,784,520661,784,520
23008Accumulated Depreciation00-3,658,947,582-3,659,682,582-3,659,682,582-3,636,747,608-3,615,430,069-3,224,075,705-2,733,235,219
23380Capital Lease Obligations0000020,246,00050,621,000172,121,000599,832,500
23030Cash And Cash Equivalents00950,433,296392,474,371410,385,284195,294,514348,349,386723,563,2011,603,723,974
23262Gross Accounts Receivable00249,474,999000000
23012Additional Paid In Capital00-3,502,098,555-3,502,098,555-3,502,098,555-3,502,098,555-3,502,098,555-3,502,098,555-3,502,098,555
23319Machinery Furniture Equipment003,678,930,5823,659,682,5823,659,682,5823,659,682,5823,659,682,5823,659,682,5823,658,402,582
23048Current Capital Lease Obligation0000020,246,00050,621,000172,121,000427,711,500
23127Long Term Capital Lease Obligation00000000172,121,000
23098Goodwill And Other Intangible Assets000000024,999,91650,000,000
23261Total Equity Gross Minority Interest00125,800,049,190127,570,114,770129,329,387,366127,998,528,946128,844,921,195132,399,912,496134,207,847,670
23259Total Liabilities Net Minority Interest009,062,277,5056,807,405,4836,824,870,6536,270,685,1636,589,092,2937,171,085,8398,098,923,359
23046Current Debt And Capital Lease Obligation003,000,000,0003,000,000,0003,000,000,0002,976,122,3413,020,089,2313,092,252,0613,369,872,701
23266Allowance For Doubtful Accounts Receivable00-24,947,500000000
23124Long Term Debt And Capital Lease Obligation000000050,621,000172,121,000
23344Non Current Pension And Other Postretirement Benefit Plans000124,493,946145,538,125175,921,315206,304,505327,837,261481,420,865

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-780,406,682-1,731,689,023-2,377,065,023-1,128,873,317-1,281,134,615
26027Changes In Cash0602,083,910547,276,800-375,213,815-880,160,773214,804,188
26182Issuance Of Debt0227,031,769-2,782,456,335372,116,170292,090,8602,024,317,096
26016End Cash Position0950,433,296950,433,296348,349,386723,563,2011,603,723,974
26112Purchase Of P P E0-19,248,000-19,248,0000-1,280,000-20,800,000
26183Repayment Of Debt0-247,121,0002,782,456,335-494,900,000-691,211,500-528,378,293
26005Capital Expenditure0-19,248,000-19,248,0000-1,280,000-20,800,000
26012Financing Cash Flow0550,367,852-130,342,917350,666,170-399,120,6401,495,938,803
26013Investing Cash Flow0812,874,7402,390,060,7401,651,185,038646,553,184-20,800,000
26015Beginning Cash Position0348,349,386403,156,496723,563,2011,603,723,9741,388,919,786
26223Classesof Cash Payments0-9,513,576,606-2,705,983,291-5,615,369,299-6,178,200,389-11,366,918,590
26099Long Term Debt Issuance000372,116,170292,090,8602,024,317,096
26090Long Term Debt Payments000-121,500,000-427,711,500-528,378,293
26101Short Term Debt Issuance0227,031,769-2,782,456,335372,116,170292,090,8602,024,317,096
26091Short Term Debt Payments0-247,121,0002,782,456,335-494,900,000-263,500,000-252,601,293
26073Net Long Term Debt Issuance000-121,500,000-427,711,5001,495,938,803
26164Net Other Financing Charges0570,457,083-130,342,917473,450,00000
26165Net Other Investing Changes0832,122,740409,308,7401,651,185,038647,833,1840
26119Net P P E Purchase And Sale0-19,248,000-19,248,0000-1,280,000-20,800,000
26075Net Short Term Debt Issuance0-20,089,2310-122,783,83028,590,8601,771,715,803
26072Net Issuance Payments Of Debt0-20,089,2310-122,783,830-399,120,6401,495,938,803
26226Paymentson Behalfof Employees0-3,521,022,131-3,521,022,131-3,124,765,996-3,453,325,533-4,375,518,163
26228Other Cash Paymentsfrom Operating Activities000000
26220Cash Flowsfromusedin Operating Activities Direct0-761,158,682-1,712,441,023-2,377,065,023-1,127,593,317-1,260,334,615
26221Classesof Cash Receiptsfrom Operating Activities09,229,896,343864,585,5573,799,092,2895,623,319,84210,774,721,547

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-780,406,682-1,731,689,0231,453,788,79273,631,531-576,137,982-2,377,065,023-1,128,873,317-1,281,134,615
26027Changes In Cash0602,083,910547,276,800-7,228,788215,090,770-153,054,872-375,213,815-880,160,773214,804,188
26182Issuance Of Debt0227,031,769-2,782,456,3352,795,838,755124,241,23989,408,110372,116,170292,090,8602,024,317,096
26016End Cash Position0950,433,296950,433,296403,156,496410,385,284195,294,514348,349,386723,563,2011,603,723,974
26112Purchase Of P P E0-19,248,000-19,248,0000000-1,280,000-20,800,000
26183Repayment Of Debt0-247,121,0002,782,456,335-2,747,456,335-148,746,000-133,375,000-494,900,000-691,211,500-528,378,293
26005Capital Expenditure0-19,248,000-19,248,0000000-1,280,000-20,800,000
26012Financing Cash Flow0550,367,852-130,342,917538,982,42098,845,23942,883,110350,666,170-399,120,6401,495,938,803
26013Investing Cash Flow0812,874,7402,390,060,7400-1,957,386,000380,200,0001,651,185,038646,553,184-20,800,000
26015Beginning Cash Position0348,349,386403,156,496410,385,284195,294,514348,349,386723,563,2011,603,723,9741,388,919,786
26223Classesof Cash Payments0-9,513,576,606-2,705,983,291-1,956,710,191-3,407,908,283-1,442,974,841-5,615,369,299-6,178,200,389-11,366,918,590
26099Long Term Debt Issuance0000124,241,23989,408,110372,116,170292,090,8602,024,317,096
26090Long Term Debt Payments0000-148,746,000-133,375,000-121,500,000-427,711,500-528,378,293
26101Short Term Debt Issuance0227,031,769-2,782,456,3353,381,604,27400372,116,170292,090,8602,024,317,096
26091Short Term Debt Payments0-247,121,0002,782,456,335-3,299,498,86900-494,900,000-263,500,000-252,601,293
26073Net Long Term Debt Issuance0000-24,504,761-43,966,890-121,500,000-427,711,5001,495,938,803
26164Net Other Financing Charges0570,457,083-130,342,917490,600,000123,350,00086,850,000473,450,00000
26165Net Other Investing Changes0832,122,740409,308,740042,614,000380,200,0001,651,185,038647,833,1840
26119Net P P E Purchase And Sale0-19,248,000-19,248,0000000-1,280,000-20,800,000
26075Net Short Term Debt Issuance0-20,089,231082,105,40500-122,783,83028,590,8601,771,715,803
26072Net Issuance Payments Of Debt0-20,089,231048,382,420-24,504,761-43,966,890-122,783,830-399,120,6401,495,938,803
26226Paymentson Behalfof Employees0-3,521,022,131-3,521,022,13100-732,675,912-3,124,765,996-3,453,325,533-4,375,518,163
26228Other Cash Paymentsfrom Operating Activities000-3,043,345,290-109,904,725-528,561,002000
26220Cash Flowsfromusedin Operating Activities Direct0-761,158,682-1,712,441,023-546,211,2082,073,631,531-576,137,982-2,377,065,023-1,127,593,317-1,260,334,615
26221Classesof Cash Receiptsfrom Operating Activities09,229,896,343864,585,5571,592,825,3345,746,361,0161,026,124,4363,799,092,2895,623,319,84210,774,721,547

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
BAPAPT Bekasi Asri Pemula Tbk2024-04-15At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 96.0050966,2001,653,68133,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-12At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 96.0050966,2001,639,91633,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-11At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 96.0050966,2001,640,98733,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-10At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 96.0050966,2001,659,65733,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-05At close: 02:24PM WIB505005050.00 - 50.00505050.00 - 96.0050966,2002,470,64433,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-04At close: 03:38PM WIB505005050.00 - 50.00505050.00 - 96.0050963,4003,254,62933,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-03At close: 03:37PM WIB505005050.00 - 50.00505050.00 - 96.0050963,1003,478,64833,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-02At close: 04:01PM WIB505005050.00 - 50.00505050.00 - 96.00509618,0003,947,19633,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-04-01At close: 04:00PM WIB5050505050.00 - 50.00505050.00 - 96.00509679,5008,822,63933,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-29At close: 04:03PM WIB515005050.00 - 52.00505250.00 - 105.00501051,811,7008,822,63933,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-28At close: 04:03PM WIB515005050.00 - 52.00505250.00 - 105.00501051,811,7009,249,90333,089,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-27At close: 04:05PM WIB51510050.00 - 52.00505250.00 - 105.0050105857,5009,211,84833,751,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-26At close: 04:00PM WIB52520050.00 - 52.00505250.00 - 105.00501051,372,0009,219,94133,751,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-25At close: 03:43PM WIB51510051.00 - 52.00515250.00 - 105.0050105391,0009,381,69434,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-22At close: 04:00PM WIB5252515251.00 - 53.00515350.00 - 105.0050105621,2009,538,13233,751,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-21At close: 04:00PM WIB520000.0000 - 0.000000009,535,000000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-14As of 01:41PM WIB. Market open.5354535453.00 - 57.00535750.00 - 105.0050105604,1009,537,10135,736,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-13At close: 04:02PM WIB5252535452.00 - 54.00525450.00 - 105.0050105377,6009,650,84135,075,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-11At close: 04:00PM WIB5454525352.00 - 54.00525450.00 - 105.0050105333,9009,411,86834,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-08At close: 04:00PM WIB5454525352.00 - 54.00525450.00 - 105.0050105333,9009,437,92934,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-05At close: 03:47PM WIB5354525352.00 - 54.00525450.00 - 105.0050105779,6009,689,99335,075,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-04At close: 04:00PM WIB5454535453.00 - 55.00535550.00 - 105.0050105872,8009,683,23435,075,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-03-01At close: 04:05PM WIB5455535453.00 - 55.00535550.00 - 105.0050105503,7009,688,15035,736,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-02-28At close: 04:05PM WIB5252525352.00 - 58.00525850.00 - 105.00501057,612,2009,393,85434,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-02-27At close: 04:14PM WIB5354525352.00 - 54.00525450.00 - 105.0050105637,6009,389,29134,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-02-26At close: 04:00PM WIB5252535451.00 - 54.00515450.00 - 105.00501051,888,3009,361,82335,075,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk2024-02-23At close: 04:12PM WIB5656525352.00 - 56.00525650.00 - 105.00501053,708,1009,307,08334,413,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk (BAPA.JK)2024-02-22At close: 04:14PM WIB5858555654.00 - 59.00545950.00 - 105.00501052,951,9009,260,61137,060,000,00000-3N/AN/A (N/A)00N/A0
BAPAPT Bekasi Asri Pemula Tbk (BAPA.JK)2024-02-21At close: 04:06PM WIB5858575856.00 - 64.00566450.00 - 105.005010510,253,2009,097,93338,384,000,00000-3N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
BAPAPT Bekasi Asri Pemula Tbk2024-04-1533,090,000,00035,140,000,0001100404-25000965054651,640,00022661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2023Dec 31, 2023-35-236-1-28,120,000,00013-460-1,820,000,000-2,860,000,000-30950,430,00013,000,000,00023190-761,160,0001,390,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-1233,090,000,00035,700,000,0001100404-26000965054651,640,000397661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-1133,090,000,00035,700,000,0001100404-26000965054651,660,000397661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-1033,090,000,00035,700,000,0001100404-26000965054651,660,000397661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-0533,090,000,00035,700,000,0001100404-2600096056663,250,000984661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-0433,090,000,00035,700,000,0001100404-2600096056663,480,0001,020,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-0333,090,000,00035,700,000,0001100404-2600096057663,950,0001,110,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-0233,090,000,00035,700,000,0001100404-2600096057668,820,0001,130,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-04-0133,090,000,00035,700,000,0001100404-2600096057668,820,0001,130,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2933,090,000,00035,700,000,0001100404-260001055057669,250,0001,030,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2833,750,000,00036,360,000,0001100404-26000105058669,210,000804661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2733,750,000,00036,360,000,0001100404-26000105058669,220,000837661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2633,750,000,00036,360,000,0001100404-26000105058669,380,000849661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2533,750,000,00036,360,000,0001100404-260001055058669,380,000849661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2234,410,000,00037,020,000,0001100404-27000105059679,540,000866661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-2134,410,000,00037,020,000,0001100404-270001055059679,540,000866661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-1435,070,000,00037,680,000,0001100404-27000105061679,650,0001,420,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-1334,410,000,00037,020,000,0001100404-27000105061679,540,0001,420,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-1134,410,000,00037,020,000,0001100404-270001055061679,280,0001,420,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-0835,740,000,00038,340,000,0001100404-280001055061689,440,0001,750,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-0535,740,000,00038,340,000,0001100404-28000105061689,680,0003,230,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-0435,740,000,00038,340,000,0001100404-280001055061689,680,0003,230,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-03-0135,740,000,00038,340,000,0001100404-280001055060689,690,0003,300,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-02-2834,410,000,00037,020,000,0001100404-270-3828105060699,390,0002,550,000661,790,000709,050,000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-02-2735,070,000,00037,680,000,0001100404-27000105060699,360,0002,380,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk2024-02-2634,410,000,00037,020,000,0001100404-27000105060699,360,0002,380,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk (BAPA.JK)2024-02-2337,060,000,00039,670,000,0001100505-29000105061699,260,0001,800,000661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk (BAPA.JK)2024-02-2238,380,000,00040,990,000,0001100505-30000105061699,100,000902661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000
BAPAPT Bekasi Asri Pemula Tbk (BAPA.JK)2024-02-2138,380,000,00040,990,000,0001100505-300001055061699,100,000902661,790,0000172,670,00064000000000000N/AN/AN/AN/ADec 31, 2022Mar 31, 2023-21-90-1-18,610,000,00012100-323,170,000-1,830,000,000-30195,290,00003,200,000,0003419387,850,00079,650,000,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:0053535353700
2024-03-0515:46:0000000
2024-03-0515:45:0000000
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:0000000
2024-03-0515:32:0000000
2024-03-0515:31:0000000
2024-03-0515:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:0053535353700
2024-03-0515:44:0000000
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:0000000
2024-03-0515:30:0000000
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:36535353530
2024-03-0515:18:005353535340,000
2024-03-0515:16:00545454540
2024-03-0515:14:005353535345,200
2024-03-0515:12:0000000
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:00545454540
2024-03-0515:04:00535353530
2024-03-0515:02:005353535379,900

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:0000000
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:0000000
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:18:36535353530
2024-03-0515:15:005454535317,600
2024-03-0515:10:005353535345,200
2024-03-0515:05:00545454540
2024-03-0515:00:005454535350,100
2024-03-0514:55:0000000
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:0054545454100
2024-03-0514:35:0053535353100
2024-03-0514:30:0000000
2024-03-0514:25:0000000
2024-03-0514:20:0000000
2024-03-0514:15:0000000
2024-03-0514:11:36545454540
2024-03-0514:10:0053545354200
2024-03-0514:05:0000000
2024-03-0514:00:0000000
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:0000000
2024-03-0513:40:00545454540

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:0000000
2024-03-0515:30:0000000
2024-03-0515:18:36535353530
2024-03-0515:15:005454535317,600
2024-03-0515:00:005454535395,300
2024-03-0514:45:0000000
2024-03-0514:30:0053545354200
2024-03-0514:15:0000000
2024-03-0514:11:36545454540
2024-03-0514:00:0053545354200
2024-03-0513:45:0000000
2024-03-0513:30:0052545254671,700
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
2024-03-0511:58:54535353530
2024-03-0511:45:005353525315,500
2024-03-0511:39:02535353530
2024-03-0511:30:00545453534,800
2024-03-0511:15:005354535420,400
2024-03-0511:00:00535353530
2024-03-0510:45:0053535353168,900
2024-03-0510:30:0000000
2024-03-0510:15:0000000
2024-03-0510:14:30545454540
2024-03-0510:00:00545453541,300
2024-03-0509:49:29535353530

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:0000000
2024-03-0515:18:36535353530
2024-03-0515:00:0054545353112,900
2024-03-0514:30:0053545354200
2024-03-0514:11:36545454540
2024-03-0514:00:0053545354200
2024-03-0513:30:0052545254671,700
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:58:54535353530
2024-03-0511:39:02535353530
2024-03-0511:30:005454525320,300
2024-03-0511:00:005354535420,400
2024-03-0510:30:0053535353168,900
2024-03-0510:14:30545454540
2024-03-0510:00:00545453541,300
2024-03-0509:49:29535353530
2024-03-0509:30:0054545353280,500
2024-03-0509:12:38535353530
2024-03-0509:00:0054545353178,200
2024-03-0415:30:0053535353200
2024-03-0415:00:00535353535,000
2024-03-0414:30:0000000
2024-03-0414:29:58545454540
2024-03-0414:00:0054545454500
2024-03-0413:55:39535353530
2024-03-0413:30:005354535394,700
2024-03-0413:00:0000000
2024-03-0412:30:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:18:36535353530
2024-03-0515:00:0054545353108,000
2024-03-0514:11:36545454540
2024-03-0514:00:0053545354400
2024-03-0513:00:00525452549,600
2024-03-0512:00:0000000
2024-03-0511:58:54535353530
2024-03-0511:39:02535353530
2024-03-0511:00:005354525340,300
2024-03-0510:14:30545454540
2024-03-0510:00:0054545353169,800
2024-03-0509:49:29535353530
2024-03-0509:12:38535353530
2024-03-0509:00:0054545353450,800
2024-03-0415:00:00535353535,200
2024-03-0414:29:58545454540
2024-03-0414:00:0054545454500
2024-03-0413:55:39535353530
2024-03-0413:00:005354535367,800
2024-03-0412:00:0000000
2024-03-0411:48:40545454540
2024-03-0411:33:32545454540
2024-03-0411:00:00545454546,800
2024-03-0410:52:49535353530
2024-03-0410:00:0054545353205,300
2024-03-0409:55:51555555550
2024-03-0409:00:17545454540
2024-03-0409:00:00545553550
2024-03-0116:00:00545454540
2024-03-0115:00:005454535448,900

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:00:0000000
2024-05-0814:53:45505050500
2024-05-0813:30:00505050503,900
2024-05-0812:00:0000000
2024-05-0811:11:29505050500
2024-05-0810:33:09505050500
2024-05-0810:30:005050505017,900
2024-05-0809:00:0000000
2024-05-0715:00:0000000
2024-05-0713:30:0000000
2024-05-0712:00:0000000
2024-05-0710:32:43505050500
2024-05-0710:30:0050505050200
2024-05-0709:22:58505050500
2024-05-0709:00:00505050500
2024-05-0615:00:0000000
2024-05-0613:30:0000000
2024-05-0612:00:0000000
2024-05-0611:34:3600000
2024-05-0610:30:005050505010,300
2024-05-0610:09:52505050500
2024-05-0609:00:00505050500
2024-05-0315:00:0000000
2024-05-0313:30:0000000
2024-05-0312:00:0000000
2024-05-0310:30:0000000
2024-05-0309:00:0000000
2024-05-0215:00:0000000
2024-05-0213:30:0000000
2024-05-0212:00:0000000

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:005050505024,000
2024-05-0709:00:00505050502,200
2024-05-0609:00:005050505010,400
2024-05-0309:00:00505050500
2024-05-0209:00:0050505050800
2024-04-3009:00:005050505023,600
2024-04-2909:00:00505050502,300
2024-04-2609:00:0050505050700
2024-04-2509:00:005050505012,500
2024-04-2409:00:005050505025,000
2024-04-2309:00:00505050500
2024-04-2209:00:00505050501,800
2024-04-1909:00:005050505019,600
2024-04-1809:00:0050505050326,700
2024-04-1709:00:0050505050251,000
2024-04-1609:00:005050505026,400
2024-04-0509:00:00505050506,200
2024-04-0409:00:00505050503,400
2024-04-0309:00:00505050503,100
2024-04-0209:00:005050505018,000
2024-04-0109:00:005050505079,500
2024-03-2809:00:00505250501,811,700
2024-03-2709:00:0051525051857,500
2024-03-2609:00:00525250511,372,000
2024-03-2509:00:0052525152391,000
2024-03-2209:00:0052535151621,200
2024-03-2109:00:0053535152306,100
2024-03-2009:00:00535651524,377,700
2024-03-1909:00:0053535153366,900
2024-03-1809:00:0052545253888,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:00505050502,200
2024-05-0609:00:005050505010,400
2024-05-0309:00:00505050500
2024-05-0209:00:0050505050800
2024-04-3009:00:005050505023,600
2024-04-2909:00:00505050502,300
2024-04-2609:00:0050505050700
2024-04-2509:00:005050505012,500
2024-04-2409:00:005050505025,000
2024-04-2309:00:00505050500
2024-04-2209:00:00505050501,800
2024-04-1909:00:005050505019,600
2024-04-1809:00:0050505050326,700
2024-04-1709:00:0050505050251,000
2024-04-1609:00:005050505026,400
2024-04-0509:00:00505050506,200
2024-04-0409:00:00505050503,400
2024-04-0309:00:00505050503,100
2024-04-0209:00:005050505018,000
2024-04-0109:00:005050505079,500
2024-03-2809:00:00505250501,811,700
2024-03-2709:00:0051525051857,500
2024-03-2609:00:00525250511,372,000
2024-03-2509:00:0052525152391,000
2024-03-2209:00:0052535151621,200
2024-03-2109:00:0053535152306,100
2024-03-2009:00:00535651524,377,700
2024-03-1909:00:0053535153366,900
2024-03-1809:00:0052545253888,000
2024-03-1509:00:0054555353344,200

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:005050505010,400
2024-04-2800:00:005050505026,700
2024-04-2100:00:005050505040,000
2024-04-1400:00:0050505050623,700
2024-04-0700:00:00505050500
2024-03-3100:00:0050505050110,200
2024-03-2400:00:00525250504,432,200
2024-03-1700:00:00525651516,559,900
2024-03-1000:00:00525752531,476,600
2024-03-0300:00:00545552522,423,900
2024-02-2500:00:005258515411,745,000
2024-02-1800:00:005664525220,585,500
2024-02-1100:00:00576055572,988,300
2024-02-0400:00:00596356581,115,500
2024-01-2800:00:00616354599,148,500
2024-01-2100:00:00666760617,621,800
2024-01-1400:00:006772656620,348,100
2024-01-0700:00:006677646854,748,100
2023-12-3100:00:0067906772368,519,700
2023-12-2400:00:005167506727,475,700
2023-12-1700:00:00535450516,189,800
2023-12-1000:00:006363505314,823,900
2023-12-0300:00:006368616217,106,500
2023-11-2600:00:00656663631,676,200
2023-11-1900:00:00646663652,655,300
2023-11-1200:00:00676962639,812,500
2023-11-0500:00:006676616738,051,900
2023-10-2900:00:00686863662,962,000
2023-10-2200:00:006875666815,121,900
2023-10-1500:00:00707066682,371,100

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0050505050799,800
2024-02-2900:00:005557505015,396,300
2024-01-3100:00:005864515437,940,900
2023-12-3100:00:0067905457458,375,900
2023-11-3000:00:006468506765,940,200
2023-10-3100:00:006676616453,083,700
2023-09-3000:00:007175656635,778,200
2023-08-3100:00:007078647169,729,800
2023-07-3100:00:007985687067,574,800
2023-06-3000:00:007386728073,614,400
2023-05-3100:00:007883707337,364,700
2023-04-3000:00:0075967078272,307,600
2023-03-3100:00:0068746873809,100
2023-02-2800:00:0090105818196,031,200
2023-01-3100:00:00858885851,446,800
2022-12-3100:00:0095967784182,368,000
2022-11-3000:00:001131239095381,638,300
2022-10-3100:00:00138149115120418,381,500
2022-09-3000:00:00170182119137857,954,800
2022-08-3100:00:001291681151681,440,044,100
2022-07-3100:00:001222221131281,448,465,200
2022-06-3000:00:0093157901241,489,612,200
2022-05-3100:00:00911168595857,496,800
2022-04-3000:00:001091148491204,721,200
2022-03-3100:00:00108123101109554,574,000
2022-02-2800:00:00115136100108784,573,700
2022-01-3100:00:0094167911162,323,748,600
2021-12-3100:00:006712966942,283,108,000
2021-11-3000:00:0068846268723,950,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0050505050776,200
2024-02-2900:00:005557505015,396,300
2024-01-3100:00:005864505054,137,000
2023-12-3100:00:0067905050511,713,100
2023-11-3000:00:0064905054562,257,000
2023-10-3100:00:0066905057577,399,800
2023-09-3000:00:0071765067154,802,100
2023-08-3100:00:0070786164158,591,700
2023-07-3100:00:0079856466173,082,800
2023-06-3000:00:0073866471210,919,000
2023-05-3100:00:0078866870178,553,900
2023-04-3000:00:0075967080383,286,700
2023-03-3100:00:0073967073309,672,300
2023-02-2800:00:00901056878458,306,100
2023-01-3100:00:00851055773272,103,700
2022-10-3100:00:001381497784982,387,800
2022-07-3100:00:001222221131373,746,464,100
2022-04-3000:00:00109157841242,551,830,200
2022-01-3100:00:0094167911093,662,896,300
2021-10-3100:00:006012957945,347,499,200
2021-07-3100:00:00507850581,847,297,700
2021-04-3000:00:00505050501,162,000
2021-01-3100:00:005052505036,492,800



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



Summary | Statistics | LQ45 Summary | LQ45 Statistics | IDX30 Summary | IDX30 Statistics | Dividends Distribution | Dividends Amount | Dividends Yields | Stock Splits | Volume | Atmadja Index | Indicators 1D | Indicators 1W | Indicators 1M | Indicators Summary

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters