for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
BGTGPT Bank Ganesha Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
CRABPT Toba Surimi Industries Tbk
BCICPT Bank JTrust Indonesia Tbk
IPCMPT Jasa Armada Indonesia Tbk

Most Viewed

Stock CodeCompany Name
AALIPT Astra Agro Lestari Tbk
DMMXPT Digital Mediatama Maxima Tbk
NUSAPT Sinergi Megah Internusa Tbk
KLBFPT Kalbe Farma Tbk.
ANTMPT Aneka Tambang Tbk


BBRM - PT Pelayaran Nasional Bina Buana Raya Tbk

Sector : Industrials      Industry : Marine Shipping

PT Pelayaran Nasional Bina Buana Raya Tbk, a shipping company, provides marine transportation services in Indonesia. The company operates through Tugboat and Barge and Offshore Support Vessel segments. It is also involved in rental of self propelled barge and offshore support vessels. In addition, the company engages in charting of its vessels. PT Pelayaran Nasional Bina Buana Raya Tbk was incorporated in 1998 and is headquartered in Jakarta Pusat, Indonesia.
Stock CodeCompany Name
HATMPT Habco Trans Maritima Tbk
KARWPT ICTSI Jasa Prima Tbk
PORTPT Nusantara Pelabuhan Handal Tbk
HUMIPT Humpuss Maritim Internasional Tbk
ELPIPT Pelayaran Nasional Ekalya Purnamasari Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio146,3583230,854
40002Enterprise Value5411,104,591,2640543,560,969,794
14010Ps Ratio7304
14008Pe Ratio119032
40001Market Cap13534,207,890,6640610,523,303,616
102Enterprises Value E B I T D A Ratio17376,10681,274,759
14012Pb Ratio23102

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2024-03-312023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio146,35833433230,854
40002Enterprise Value5411,104,591,264484,795,166,6600563,130,691,414377,300,849,997393,521,692,123543,560,969,794
14010Ps Ratio73404334
14008Pe Ratio11911015132532
40001Market Cap13534,207,890,664576,605,342,3040635,961,774,600483,330,948,696457,892,477,712610,523,303,616
102Enterprises Value E B I T D A Ratio17376,106981311231,274,759
14012Pb Ratio231102112

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T03,518,3911,068,664974,901-9,043,073
20304Write Off00117,46358,84553,018
20091Net Income03,197,039692,322673,121-11,172,452
29004Basic E P S00000
20190E B I T D A03,523,3781,075,106984,033-9,021,658
20046Gross Profit04,254,1342,619,2491,603,060-2,172,255
29009Diluted E P S00000
20136Pretax Income03,320,557805,311753,611-11,036,834
20145Tax Provision0123,518112,98980,490135,618
20100Total Revenue010,082,6939,330,7247,551,87111,348,417
20164Total Expenses06,708,0377,663,7347,063,78615,465,737
20013Cost Of Revenue05,828,5596,711,4755,948,81113,520,672
20177Interest Income089,004102,21622,26515,137
20057Interest Expense0197,834263,353221,2901,993,761
20109Operating Income03,374,6561,666,990488,085-4,117,320
20316Normalized Income03,016,100737,760631,480-7,366,915
20108Operating Expense0879,478952,2591,114,9751,945,065
20112Operating Revenue010,082,6939,330,7247,551,87111,348,417
20418Tax Rate For Calcs00000
20095Net Interest Income0-108,830-161,137-199,025-1,978,624
20416Total Unusual Items0187,930-52,85446,620-5,074,050
29010Basic Average Shares06,255,662,3226,255,662,3225,367,076,2483,959,508,810
20269Other Special Charges00-64,609-105,4653,903,842
20287Rent And Landing Fees052,74055,00656,52092,085
29011Diluted Average Shares08,479,490,3286,255,662,3225,367,076,2483,959,508,810
20420Normalized E B I T D A03,335,4481,127,960937,413-3,947,608
20162Special Income Charges0187,930-52,85446,620-5,074,050
20315Reconciled Depreciation04,9876,4429,13221,415
20312Other Operating Expenses096,30064,037-29,711452,665
20440Rent Expense Supplemental052,74055,00656,52092,085
20314Reconciled Cost Of Revenue05,828,5596,711,4755,948,81113,520,672
20419Tax Effect Of Unusual Items06,991-7,4164,979-1,268,513
20225Impairment Of Capital Assets00001,117,190
20018Depreciation Income Statement04,9876,4429,13221,415
20075Interest Income Non Operating089,004102,21622,26515,137
20064Interest Expense Non Operating0197,834263,353221,2901,993,761
20093Net Income Common Stockholders03,197,039692,322673,121-11,172,452
20094Net Income Continuous Operations03,197,039692,322673,121-11,172,452
20045General And Administrative Expense061,102149,513385,682420,537
20159Selling General And Administration061,102149,513385,682420,537
20435Total Operating Income As Reported03,429,387966,448952,636-9,058,210
20412Other Non Operating Income Expenses0-12,896-20,732477,534280,160
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders03,197,039692,322673,121-11,172,452
20417Total Unusual Items Excluding Goodwill0187,930-52,85446,620-5,074,050
20077Net Non Operating Interest Income Expense0-108,830-161,137-199,025-1,978,624
20346Net Income Including Noncontrolling Interests03,197,039692,322673,121-11,172,452
20019Depreciation And Amortization In Income Statement04,9876,4429,13221,415
20309Net Income From Continuing And Discontinued Operation03,197,039692,322673,121-11,172,452
20331Net Income From Continuing Operation Net Minority Interest03,197,039692,322673,121-11,172,452

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T03,518,3911,415,115452,3861,226,1421,068,664974,901-9,043,073
20304Write Off00000117,46358,84553,018
20091Net Income03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
29004Basic E P S00000000
20190E B I T D A03,523,3781,415,795453,3881,227,7921,075,106984,033-9,021,658
20046Gross Profit04,254,1341,597,311670,5421,103,9842,619,2491,603,060-2,172,255
29009Diluted E P S00000000
20136Pretax Income03,320,5571,391,958406,2051,155,811805,311753,611-11,036,834
20145Tax Provision0123,51828,43830,61832,068112,98980,490135,618
20100Total Revenue010,082,6933,022,9192,267,4362,437,7769,330,7247,551,87111,348,417
20164Total Expenses06,708,0371,629,1761,807,7181,597,9987,663,7347,063,78615,465,737
20013Cost Of Revenue05,828,5591,425,6081,596,8941,333,7926,711,4755,948,81113,520,672
20177Interest Income089,00420,78314,23128,505102,21622,26515,137
20057Interest Expense0197,83423,15746,18170,331263,353221,2901,993,761
20109Operating Income03,374,6561,393,743459,718839,7781,666,990488,085-4,117,320
20316Normalized Income03,016,1001,363,520375,587889,640737,760631,480-7,366,915
20108Operating Expense0879,478203,568210,824264,206952,2591,114,9751,945,065
20112Operating Revenue010,082,6933,022,9192,267,4362,437,7769,330,7247,551,87111,348,417
20418Tax Rate For Calcs00000000
20095Net Interest Income0-108,830-2,374-31,950-41,826-161,137-199,025-1,978,624
20416Total Unusual Items0187,93000240,784-52,85446,620-5,074,050
29010Basic Average Shares06,255,662,3226,255,662,32208,479,490,3286,255,662,3225,367,076,2483,959,508,810
20269Other Special Charges0000-240,784-64,609-105,4653,903,842
20287Rent And Landing Fees052,74013,29113,36612,79255,00656,52092,085
29011Diluted Average Shares08,479,490,3288,479,490,32808,479,490,3286,255,662,3225,367,076,2483,959,508,810
20420Normalized E B I T D A03,335,4481,415,795453,388987,0081,127,960937,413-3,947,608
20162Special Income Charges0187,93000240,784-52,85446,620-5,074,050
20315Reconciled Depreciation04,9876801,0021,6506,4429,13221,415
20312Other Operating Expenses096,30023,45735,72421,52464,037-29,711452,665
20440Rent Expense Supplemental052,74013,29113,36612,79255,00656,52092,085
20314Reconciled Cost Of Revenue05,828,5591,425,6081,596,8941,333,7926,711,4755,948,81113,520,672
20419Tax Effect Of Unusual Items06,991006,681-7,4164,979-1,268,513
20225Impairment Of Capital Assets00000001,117,190
20018Depreciation Income Statement04,9876801,0021,6506,4429,13221,415
20075Interest Income Non Operating089,00420,78314,23128,505102,21622,26515,137
20064Interest Expense Non Operating0197,83423,15746,18170,331263,353221,2901,993,761
20093Net Income Common Stockholders03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
20094Net Income Continuous Operations03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
20045General And Administrative Expense061,10223,3515,28912,763149,513385,682420,537
20159Selling General And Administration061,10223,3515,28912,763149,513385,682420,537
20435Total Operating Income As Reported03,429,3871,394,332438,1551,197,637966,448952,636-9,058,210
20412Other Non Operating Income Expenses0-12,896-663-489,145-20,732477,534280,160
20347Otherunder Preferred Stock Dividend00000000
20424Diluted N I Availto Com Stockholders03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
20417Total Unusual Items Excluding Goodwill0187,93000240,784-52,85446,620-5,074,050
20077Net Non Operating Interest Income Expense0-108,830-2,374-31,950-41,826-161,137-199,025-1,978,624
20346Net Income Including Noncontrolling Interests03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
20019Depreciation And Amortization In Income Statement04,9876801,0021,6506,4429,13221,415
20309Net Income From Continuing And Discontinued Operation03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452
20331Net Income From Continuing Operation Net Minority Interest03,197,0391,363,520375,5871,123,743692,322673,121-11,172,452

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23165Payables003,254,60417,737,95318,921,410
23139Net P P E0024,517,33624,311,07429,020,370
23386Total Debt00000
23100Gross P P E0048,000,93047,103,49071,311,289
23038Common Stock0071,289,74954,270,86254,270,862
23045Current Debt00000
23532Share Issued008,479,490,3283,959,508,8103,959,508,810
23220Total Assets0034,008,97433,646,50237,213,358
23027Capital Stock0071,289,74954,270,86254,270,862
23382Other Payable0018,6860570,828
23028Cash Financial002,285,4412,834,6304,283,393
23123Long Term Debt00000
23179Prepaid Assets00145,010112,403399,210
23232Treasury Stock0000452,573
23385Working Capital004,177,822-9,564,338-14,531,536
23000Accounts Payable003,220,85517,728,78018,855,175
23029Cash Equivalents003,675,0603,084,4550
23245Invested Capital0025,713,8748,105,6427,190,990
23342Other Receivables0000112,360
23204Retained Earnings00-79,363,055-80,055,377-80,728,498
23217Total Tax Payable0033,7499,17366,235
23001Accounts Receivable002,853,0502,976,6993,139,314
23280Common Stock Equity0025,713,8748,105,6427,190,990
23403Net Tangible Assets0025,713,8748,105,6427,190,990
23215Stockholders Equity0025,713,8748,105,6427,190,990
23383Tangible Book Value0025,713,8748,105,6427,190,990
23374Total Capitalization0025,713,8748,105,6427,190,990
23393Ordinary Shares Number008,479,490,3283,959,508,8103,936,077,955
23395Treasury Shares Number000023,430,855
23008Accumulated Depreciation00-23,483,594-22,792,416-42,290,919
23282Construction In Progress001,300,00008,670,000
23030Cash And Cash Equivalents005,960,5015,919,0854,283,393
23262Gross Accounts Receivable003,016,5813,141,3383,329,781
23012Additional Paid In Capital0033,180,99233,306,96333,628,332
23319Machinery Furniture Equipment0046,700,93047,103,49062,641,289
23261Total Equity Gross Minority Interest0025,713,8748,105,6427,190,990
23259Total Liabilities Net Minority Interest008,295,10025,540,86030,022,368
23046Current Debt And Capital Lease Obligation00000
23266Allowance For Doubtful Accounts Receivable00-163,531-164,639-190,467
23124Long Term Debt And Capital Lease Obligation00000
23344Non Current Pension And Other Postretirement Benefit Plans0021,34043,154157,056

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23165Payables003,288,8773,515,5283,343,8143,254,60417,737,95318,921,410
23139Net P P E0023,670,36323,350,40122,475,31324,517,33624,311,07429,020,370
23386Total Debt00000000
23100Gross P P E0043,053,14342,268,24440,968,24448,000,93047,103,49071,311,289
23038Common Stock0071,289,74971,289,74971,289,74971,289,74954,270,86254,270,862
23045Current Debt00000000
23532Share Issued008,479,490,3288,479,490,3288,479,490,3288,479,490,3283,959,508,8103,959,508,810
23220Total Assets0033,388,56032,550,16032,904,38234,008,97433,646,50237,213,358
23027Capital Stock0071,289,74971,289,74971,289,74971,289,74954,270,86254,270,862
23382Other Payable0017,94321,46915,06018,6860570,828
23028Cash Financial001,702,4954,036,4193,846,1822,285,4412,834,6304,283,393
23123Long Term Debt00000000
23179Prepaid Assets00246,942303,632472,731145,010112,403399,210
23232Treasury Stock0000000452,573
23385Working Capital005,887,9734,422,1216,743,1124,177,822-9,564,338-14,531,536
23000Accounts Payable003,234,9123,444,6683,289,7853,220,85517,728,78018,855,175
23029Cash Equivalents004,075,000666,0003,185,9253,675,0603,084,4550
23245Invested Capital0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23342Other Receivables0000000112,360
23204Retained Earnings00-76,500,205-77,863,725-78,239,312-79,363,055-80,055,377-80,728,498
23217Total Tax Payable0036,02249,39138,96933,7499,17366,235
23001Accounts Receivable003,182,9422,884,9272,685,1402,853,0502,976,6993,139,314
23280Common Stock Equity0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23403Net Tangible Assets0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23215Stockholders Equity0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23383Tangible Book Value0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23374Total Capitalization0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23393Ordinary Shares Number008,479,490,3288,479,490,3288,479,490,3288,479,490,3283,959,508,8103,936,077,955
23395Treasury Shares Number000000023,430,855
23008Accumulated Depreciation00-19,382,780-18,917,843-18,492,931-23,483,594-22,792,416-42,290,919
23282Construction In Progress002,600,0002,600,0001,300,0001,300,00008,670,000
23030Cash And Cash Equivalents005,777,4954,702,4197,032,1075,960,5015,919,0854,283,393
23262Gross Accounts Receivable003,346,4733,048,4582,848,6713,016,5813,141,3383,329,781
23012Additional Paid In Capital0033,180,99233,180,99233,180,99233,180,99233,306,96333,628,332
23319Machinery Furniture Equipment0040,453,14339,668,24439,668,24446,700,93047,103,49062,641,289
23261Total Equity Gross Minority Interest0028,576,72427,213,20426,837,61725,713,8748,105,6427,190,990
23259Total Liabilities Net Minority Interest004,811,8365,336,9566,066,7658,295,10025,540,86030,022,368
23046Current Debt And Capital Lease Obligation00000000
23266Allowance For Doubtful Accounts Receivable00-163,531-163,531-163,531-163,531-164,639-190,467
23124Long Term Debt And Capital Lease Obligation00000000
23344Non Current Pension And Other Postretirement Benefit Plans0021,34021,34021,34021,34043,154157,056

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0903,976467,6992,979,86319,568,769
26185Free Cash Flow0964,764258,909-1,024,999293,486
26027Changes In Cash0-2,007,23119,5241,636,068403,320
26016End Cash Position05,909,4315,960,5015,919,0854,283,393
26112Purchase Of P P E0-3,386,407-2,802,736-588,460-825,493
26183Repayment Of Debt0000-19,458,935
26005Capital Expenditure0-3,386,407-2,802,736-588,460-825,493
26012Financing Cash Flow0-3,875,971-707,084-318,796-19,458,935
26013Investing Cash Flow0-2,482,431-2,335,0372,391,40318,743,276
26098Common Stock Issuance003,018,887131,2040
26015Beginning Cash Position07,916,6625,919,0854,283,3933,876,219
26223Classesof Cash Payments0-5,358,048-7,041,068-6,270,374-10,016,018
26090Long Term Debt Payments0000-19,458,935
26181Issuance Of Capital Stock003,018,887131,2040
26071Net Common Stock Issuance003,018,887131,2040
26073Net Long Term Debt Issuance0000-19,458,935
26164Net Other Financing Charges0-3,750,000-3,600,000-450,0000
26119Net P P E Purchase And Sale0-2,482,431-2,335,0372,391,40318,743,276
26072Net Issuance Payments Of Debt0000-19,458,935
26226Paymentson Behalfof Employees0-1,939,923-1,752,277-1,490,168-2,723,513
26063Effect Of Exchange Rate Changes0-131,93621,892-3763,854
26222Other Cash Receiptsfrom Operating Activities0245,656116,74483,945314,482
26220Cash Flowsfromusedin Operating Activities Direct04,351,1713,061,645-436,5391,118,979
26221Classesof Cash Receiptsfrom Operating Activities09,937,94510,371,8786,121,56713,283,595

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0903,9760-1,420,9701,857,247467,6992,979,86319,568,769
26185Free Cash Flow0964,7641,381,228-41,003126,223258,909-1,024,999293,486
26027Changes In Cash0-2,007,2311,081,228-2,361,9731,083,47019,5241,636,068403,320
26016End Cash Position05,909,4315,777,4954,702,4197,032,1075,960,5015,919,0854,283,393
26112Purchase Of P P E0-3,386,407-784,899-1,300,0000-2,802,736-588,460-825,493
26183Repayment Of Debt0000000-19,458,935
26005Capital Expenditure0-3,386,407-784,89900-2,802,736-588,460-825,493
26012Financing Cash Flow0-3,875,971-300,000-900,000-900,000-707,084-318,796-19,458,935
26013Investing Cash Flow0-2,482,431-784,899-2,720,9701,857,247-2,335,0372,391,40318,743,276
26098Common Stock Issuance000003,018,887131,2040
26015Beginning Cash Position07,916,6624,702,4197,032,1075,960,5015,919,0854,283,3933,876,219
26223Classesof Cash Payments0-5,358,048-556,600-2,293,459-984,323-7,041,068-6,270,374-10,016,018
26090Long Term Debt Payments0000000-19,458,935
26181Issuance Of Capital Stock000003,018,887131,2040
26071Net Common Stock Issuance000003,018,887131,2040
26073Net Long Term Debt Issuance0000000-19,458,935
26164Net Other Financing Charges0-3,750,000-300,000-900,000-900,000-3,600,000-450,0000
26119Net P P E Purchase And Sale0-2,482,431-784,899-2,720,9701,857,247-2,335,0372,391,40318,743,276
26072Net Issuance Payments Of Debt0000000-19,458,935
26226Paymentson Behalfof Employees0-1,939,923-469,393-455,991-510,131-1,752,277-1,490,168-2,723,513
26063Effect Of Exchange Rate Changes0-131,936-6,15232,285-11,86421,892-3763,854
26222Other Cash Receiptsfrom Operating Activities0245,65628,78700116,74483,945314,482
26220Cash Flowsfromusedin Operating Activities Direct04,351,1712,166,1271,258,997126,2233,061,645-436,5391,118,979
26221Classesof Cash Receiptsfrom Operating Activities09,937,9452,753,6913,608,2601,184,38410,371,8786,121,56713,283,595

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
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-15At close: 04:00PM WIB6666646563.00 - 67.00636751.00 - 92.0051926,739,6003,512,930551,167,000,000098N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-12At close: 04:00PM WIB6666646563.00 - 67.00636751.00 - 92.0051926,739,6004,541,650551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-11At close: 04:00PM WIB6666646563.00 - 67.00636751.00 - 92.0051926,739,6004,464,849551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-10At close: 04:00PM WIB6666646563.00 - 67.00636751.00 - 92.0051926,739,6004,390,569551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-05At close: 04:00PM WIB6666656563.00 - 67.00636751.00 - 92.0051926,739,6004,167,005551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-04At close: 04:12PM WIB6566676665.00 - 67.00656751.00 - 92.0051923,846,6004,125,370559,646,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-03At close: 04:10PM WIB6666666564.00 - 69.00646951.00 - 92.0051926,939,2004,029,662551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-02At close: 04:09PM WIB6565666664.00 - 67.00646751.00 - 92.005192643,8004,041,084559,646,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-01At close: 04:01PM WIB6867656663.00 - 68.00636851.00 - 92.0051921,468,0004,044,974551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-29At close: 04:05PM WIB6969686766.00 - 69.00666951.00 - 92.0051924,938,7004,044,974576,605,000,0000116N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-28At close: 04:05PM WIB6969686766.00 - 69.00666951.00 - 92.0051924,938,7003,979,329576,605,000,0000116N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-27At close: 04:00PM WIB696906967.00 - 72.00677251.00 - 92.0051922,776,1003,553,706585,085,000,0000116N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-26At close: 04:13PM WIB66670066.00 - 70.00667051.00 - 92.0051928,007,2003,641,943585,085,000,0000116N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-25At close: 04:06PM WIB67670065.00 - 73.00657351.00 - 92.00519214,849,8003,705,836559,646,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-22At close: 04:06PM WIB6766676866.00 - 68.00666851.00 - 92.005192355,7003,765,660568,126,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-21At close: 04:06PM WIB660000.0000 - 0.000000003,806,7750006N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-14As of 01:47PM WIB. Market open.6364646563.00 - 65.00636551.00 - 92.005192190,1004,070,126542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-13At close: 04:00PM WIB6464636463.00 - 65.00636551.00 - 92.005192895,1004,159,878534,208,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-11At close: 04:07PM WIB6363636562.00 - 67.00626751.00 - 92.0051926,879,3004,041,977542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-08At close: 04:07PM WIB6363636562.00 - 67.00626751.00 - 92.0051926,879,3003,962,044542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-05At close: 04:06PM WIB6464636463.00 - 64.00636451.00 - 92.00519266,8004,004,794542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-04At close: 04:00PM WIB6565636463.00 - 65.00636551.00 - 92.005192268,5004,020,239542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-01At close: 04:04PM WIB6464646463.00 - 65.00636550.00 - 92.0050921,522,3004,029,856551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-28At close: 04:10PM WIB6464636463.00 - 64.00636450.00 - 92.0050921,084,6003,953,222542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-27At close: 04:00PM WIB6565636463.00 - 66.00636650.00 - 92.0050923,045,2003,906,542542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-26At close: 04:14PM WIB6565646664.00 - 66.00646650.00 - 92.0050921,027,3003,892,150551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-23At close: 04:14PM WIB6464656662.00 - 66.00626650.00 - 92.0050924,503,0003,820,101551,167,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)2024-02-22At close: 04:14PM WIB6464636463.00 - 66.00636650.00 - 92.0050922,176,1003,790,562542,687,000,0000106N/AN/A (N/A)00May 08, 20190
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)2024-02-21At close: 04:14PM WIB6464636463.00 - 68.00636850.00 - 92.0050924,058,7003,751,167542,687,000,0000106N/AN/A (N/A)00May 08, 20190

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)
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-15551,170,000,000428,850,000,000900314199000925165674,540,0003,930,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023384271510,550,00002005,670,0004,040,00082527,670,00009043306,090,0001,450,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-12551,170,000,000428,850,000,000900314199000925165674,460,0003,910,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-11551,170,000,000428,850,000,000900314199000925165674,390,0003,910,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-10551,170,000,000428,850,000,000900314199000925165674,390,0003,910,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-05551,170,000,000458,920,000,0001000414613000092066674,130,0004,180,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-04559,650,000,000468,000,000,0001000414613300092066674,030,0003,590,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-03559,650,000,000468,000,000,0001000414613300092066674,040,0003,590,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-02551,170,000,000459,360,000,0001000314613000092066674,040,0003,510,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-04-01576,610,000,000485,080,000,0001100414813800092066674,040,0003,510,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-29576,610,000,000485,080,000,00011004148138000925166673,980,0003,080,0003,580,000,0000294,040,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2023Dec 31, 2023385481510,550,00002005,990,0004,040,00062527,670,00009043306,090,000-107
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-28585,080,000,000493,730,000,0001100414914000092066673,550,0006073,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-27568,130,000,000476,720,000,0001000414713500092065673,640,0001,300,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-26568,130,000,000477,250,000,0001000414713500092065673,710,0001,340,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-25568,130,000,000477,410,000,00010004147136000925165673,710,0001,340,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-22568,130,000,000477,230,000,0001000414713500092065663,810,0001,240,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-21559,650,000,000468,550,000,00010004146133000925165663,810,0001,240,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-14534,210,000,000444,470,000,0001000314412600092066664,160,0001,620,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-13542,690,000,000452,080,000,0001000314512800092066664,100,0001,620,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-11542,690,000,000452,080,000,00010003145128000925166664,010,0001,620,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-08534,210,000,000443,120,000,00010003144126000925166663,960,0001,390,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-05551,170,000,000460,170,000,0001000314613100092065664,020,0002,010,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-04551,170,000,000460,170,000,00010003146131000925165664,020,0002,010,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-03-01542,690,000,000452,170,000,00010003145128000925065664,030,0001,920,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-28542,690,000,000452,550,000,000100031451280162892065663,910,0001,750,0003,580,000,0008,480,000,000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-27551,170,000,000461,040,000,0001000414613100092065663,890,0001,910,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk2024-02-26551,170,000,000460,610,000,0001000314613100092065663,890,0001,910,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)2024-02-23542,690,000,000452,130,000,0001000314512800092065663,790,0001,500,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)2024-02-22542,690,000,000452,280,000,0001000314512800092065663,750,0001,470,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk (BBRM.JK)2024-02-21542,690,000,000452,190,000,00010003145128000925065663,750,0001,470,0003,580,000,0000617,140,00091000000000000N/AMay 08, 20192:3Feb 18, 2022Dec 31, 2022Sep 30, 2023324661210,080,00001205,110,0003,200,00061395,780,00001,200,0004304,350,000-1,500,000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0815:59:0000000
2024-05-0815:58:0000000
2024-05-0815:57:0000000
2024-05-0815:56:0000000
2024-05-0815:55:0000000
2024-05-0815:54:0000000
2024-05-0815:53:0000000
2024-05-0815:52:0000000
2024-05-0815:51:0000000
2024-05-0815:50:0000000
2024-05-0815:49:0000000
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0000000
2024-05-0815:45:0000000
2024-05-0815:44:0000000
2024-05-0815:43:0000000
2024-05-0815:42:0000000
2024-05-0815:41:0000000
2024-05-0815:40:0000000
2024-05-0815:39:0000000
2024-05-0815:38:0000000
2024-05-0815:37:0000000
2024-05-0815:36:0000000
2024-05-0815:35:0000000
2024-05-0815:34:0000000
2024-05-0815:33:0000000
2024-05-0815:32:0000000
2024-05-0815:31:0000000
2024-05-0815:30:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:58:0000000
2024-05-0815:56:0000000
2024-05-0815:54:0000000
2024-05-0815:52:0000000
2024-05-0815:50:0000000
2024-05-0815:48:0000000
2024-05-0815:46:0000000
2024-05-0815:44:0000000
2024-05-0815:42:0000000
2024-05-0815:40:0000000
2024-05-0815:38:0000000
2024-05-0815:36:0000000
2024-05-0815:34:0000000
2024-05-0815:32:0000000
2024-05-0815:30:0000000
2024-05-0815:28:0000000
2024-05-0815:26:0000000
2024-05-0815:24:0000000
2024-05-0815:22:0000000
2024-05-0815:20:0000000
2024-05-0815:18:40636363630
2024-05-0815:18:00636363632,222,400
2024-05-0815:16:0000000
2024-05-0815:14:0000000
2024-05-0815:12:0000000
2024-05-0815:10:0000000
2024-05-0815:08:0000000
2024-05-0815:06:0000000
2024-05-0815:04:0000000
2024-05-0815:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0000000
2024-05-0815:40:0000000
2024-05-0815:35:0000000
2024-05-0815:30:0000000
2024-05-0815:25:0000000
2024-05-0815:20:0000000
2024-05-0815:18:40636363630
2024-05-0815:15:0063636363200
2024-05-0815:10:0000000
2024-05-0815:05:0000000
2024-05-0815:00:0000000
2024-05-0814:55:0000000
2024-05-0814:50:0000000
2024-05-0814:45:0063636363200
2024-05-0814:40:0000000
2024-05-0814:35:34636363630
2024-05-0814:35:0063636363100
2024-05-0814:30:0000000
2024-05-0814:25:0000000
2024-05-0814:20:0000000
2024-05-0814:15:0000000
2024-05-0814:10:0000000
2024-05-0814:05:0000000
2024-05-0814:00:0000000
2024-05-0813:55:00626362636,200
2024-05-0813:50:0000000
2024-05-0813:45:0000000
2024-05-0813:40:0000000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:45:0000000
2024-05-0815:30:0000000
2024-05-0815:18:40636363630
2024-05-0815:15:0063636363200
2024-05-0815:00:0000000
2024-05-0814:45:0063636363200
2024-05-0814:35:34636363630
2024-05-0814:30:0063636363100
2024-05-0814:15:0000000
2024-05-0814:00:0000000
2024-05-0813:45:00626362636,200
2024-05-0813:35:52646464640
2024-05-0813:30:0064646464100
2024-05-0813:15:0000000
2024-05-0813:00:0000000
2024-05-0812:45:0000000
2024-05-0812:30:0000000
2024-05-0812:15:0000000
2024-05-0812:00:0000000
2024-05-0811:45:0000000
2024-05-0811:42:33646464640
2024-05-0811:30:0064646464100
2024-05-0811:16:44646464640
2024-05-0811:15:0064646464100
2024-05-0811:00:0000000
2024-05-0810:45:0064646464700
2024-05-0810:30:0000000
2024-05-0810:15:38646464640
2024-05-0810:15:0063646364100,300
2024-05-0810:00:00636363631,100

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:30:0000000
2024-05-0815:18:40636363630
2024-05-0815:00:0063636363200
2024-05-0814:35:34636363630
2024-05-0814:30:0063636363300
2024-05-0814:00:0000000
2024-05-0813:35:52646464640
2024-05-0813:30:00646462636,300
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:42:33646464640
2024-05-0811:30:0064646464100
2024-05-0811:16:44646464640
2024-05-0811:00:0064646464100
2024-05-0810:30:0064646464700
2024-05-0810:15:38646464640
2024-05-0810:00:0063646364101,400
2024-05-0809:52:42636363630
2024-05-0809:30:00616461631,311,200
2024-05-0809:00:09646464640
2024-05-0809:00:0064646163801,100
2024-05-0716:00:0000000
2024-05-0715:30:00646464647,000
2024-05-0715:00:006364636440,300
2024-05-0714:50:14646464640
2024-05-0714:30:0062646263414,500
2024-05-0714:00:0063636363200
2024-05-0713:56:39636363630
2024-05-0713:30:0063646363136,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:18:40636363630
2024-05-0815:00:0063636363200
2024-05-0814:35:34636363630
2024-05-0814:00:0063636363300
2024-05-0813:35:52646464640
2024-05-0813:00:00646462636,300
2024-05-0812:00:0000000
2024-05-0811:42:33646464640
2024-05-0811:16:44646464640
2024-05-0811:00:0064646464200
2024-05-0810:15:38646464640
2024-05-0810:00:0063646364102,100
2024-05-0809:52:42636363630
2024-05-0809:00:09646464640
2024-05-0809:00:00646461631,412,800
2024-05-0716:00:00646464640
2024-05-0715:00:006364636447,300
2024-05-0714:50:14646464640
2024-05-0714:00:0063646263414,700
2024-05-0713:56:39636363630
2024-05-0713:00:0063646363136,600
2024-05-0712:00:0000000
2024-05-0711:49:15626262620
2024-05-0711:00:006262626220,200
2024-05-0710:47:35636363630
2024-05-0710:23:16636363630
2024-05-0710:00:00636363633,900
2024-05-0709:23:44636363630
2024-05-0709:06:44636363630
2024-05-0709:00:00646463630

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0815:18:40636363630
2024-05-0815:00:0063636363200
2024-05-0814:35:34636363630
2024-05-0813:35:52646464640
2024-05-0813:30:00646462636,600
2024-05-0812:00:0000000
2024-05-0811:42:33646464640
2024-05-0811:16:44646464640
2024-05-0810:30:0064646464900
2024-05-0810:15:38646464640
2024-05-0809:52:42636363630
2024-05-0809:00:09646464640
2024-05-0809:00:00646461642,213,700
2024-05-0716:00:00646464640
2024-05-0715:00:006364636448,500
2024-05-0714:50:14646464640
2024-05-0713:56:39636363630
2024-05-0713:30:0063646263551,300
2024-05-0712:00:0000000
2024-05-0711:49:15626262620
2024-05-0710:47:35636363630
2024-05-0710:30:006363626222,800
2024-05-0710:23:16636363630
2024-05-0709:23:44636363630
2024-05-0709:06:44636363630
2024-05-0709:00:006464636339,900
2024-05-0616:00:0000000
2024-05-0615:04:14626262620
2024-05-0615:00:0062636263190,900
2024-05-0614:34:05626262620

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:00646461632,222,400
2024-05-0709:00:0064646264700,500
2024-05-0609:00:00666657637,993,600
2024-05-0309:00:00676765661,446,400
2024-05-0209:00:00686965671,163,200
2024-04-3009:00:00697169691,758,800
2024-04-2909:00:00707168701,919,800
2024-04-2609:00:00697068692,702,600
2024-04-2509:00:00707169692,366,100
2024-04-2409:00:00677166693,027,400
2024-04-2309:00:00697064674,398,600
2024-04-2209:00:00687168712,027,500
2024-04-1909:00:00707168681,925,100
2024-04-1809:00:00707168705,795,300
2024-04-1709:00:00687367694,439,600
2024-04-1609:00:00656864682,276,700
2024-04-0509:00:00666763656,739,600
2024-04-0409:00:00666765663,846,400
2024-04-0309:00:00666964656,939,200
2024-04-0209:00:0065676466643,800
2024-04-0109:00:00676863651,468,000
2024-03-2809:00:00696966684,938,700
2024-03-2709:00:00697267692,776,100
2024-03-2609:00:00707066698,007,200
2024-03-2509:00:007373656614,849,800
2024-03-2209:00:0066686667355,700
2024-03-2109:00:0066686567982,300
2024-03-2009:00:0067676566837,300
2024-03-1909:00:00686866661,039,300
2024-03-1809:00:0065666466642,700

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0064646264700,500
2024-05-0309:00:00676765661,446,400
2024-05-0209:00:00686965671,163,200
2024-04-3009:00:00697169691,758,800
2024-04-2909:00:00707168701,919,800
2024-04-2609:00:00697068692,702,600
2024-04-2509:00:00707169692,366,100
2024-04-2409:00:00677166693,027,400
2024-04-2309:00:00697064674,398,600
2024-04-2209:00:00687168712,027,500
2024-04-1909:00:00707168681,925,100
2024-04-1809:00:00707168705,795,300
2024-04-1709:00:00687367694,439,600
2024-04-1609:00:00656864682,276,700
2024-04-0509:00:00666763656,739,600
2024-04-0409:00:00666765663,846,400
2024-04-0309:00:00666964656,939,200
2024-04-0209:00:0065676466643,800
2024-04-0109:00:00676863651,468,000
2024-03-2809:00:00696966684,938,700
2024-03-2709:00:00697267692,776,100
2024-03-2609:00:00707066698,007,200
2024-03-2509:00:007373656614,849,800
2024-03-2209:00:0066686667355,700
2024-03-2109:00:0066686567982,300
2024-03-2009:00:0067676566837,300
2024-03-1909:00:00686866661,039,300
2024-03-1809:00:0065666466642,700
2024-03-1509:00:0065666464657,100
2024-03-1409:00:0064656365661,400

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:006666576310,916,500
2024-04-2800:00:00707165666,288,200
2024-04-2100:00:006871646914,522,200
2024-04-1400:00:006573646814,436,700
2024-04-0700:00:00656565650
2024-03-3100:00:006769636519,637,000
2024-03-2400:00:007373656830,571,800
2024-03-1700:00:00656864673,857,300
2024-03-1000:00:00646663642,213,600
2024-03-0300:00:00656762647,924,400
2024-02-2500:00:00656663658,319,400
2024-02-1800:00:006668626511,757,100
2024-02-1100:00:00656763654,753,100
2024-02-0400:00:00626962665,213,500
2024-01-2800:00:005968596525,410,200
2024-01-2100:00:006971606317,063,500
2024-01-1400:00:0066846369108,528,200
2024-01-0700:00:00666763643,176,800
2023-12-3100:00:00657165665,819,600
2023-12-2400:00:00627162657,196,000
2023-12-1700:00:005775576221,581,200
2023-12-1000:00:00606751629,934,900
2023-12-0300:00:00656960646,500,500
2023-11-2600:00:00677166682,702,300
2023-11-1900:00:00677167704,161,500
2023-11-1200:00:00697466707,367,500
2023-11-0500:00:00657465737,994,700
2023-10-2900:00:006778626912,114,600
2023-10-2200:00:00707568706,105,200
2023-10-1500:00:00657164706,893,500

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006869576313,526,100
2024-03-3100:00:006773636952,274,500
2024-02-2900:00:006473626846,089,400
2024-01-3100:00:006069606435,947,600
2023-12-3100:00:0065845963152,571,500
2023-11-3000:00:006675516545,771,700
2023-10-3100:00:006974626926,800,400
2023-09-3000:00:007578646939,031,000
2023-08-3100:00:006892677584,568,100
2023-07-3100:00:0064815973113,320,800
2023-06-3000:00:005672566229,541,600
2023-05-3100:00:00596054578,883,800
2023-04-3000:00:00596356598,280,600
2023-03-3100:00:00556555615,826,000
2023-02-2800:00:0054555454177,200
2023-01-3100:00:00595955561,431,400
2022-12-3100:00:0073785057403,938,300
2022-11-3000:00:00749757721,401,849,300
2022-10-3100:00:0052765174174,726,900
2022-09-3000:00:005858505145,443,900
2022-08-3100:00:005066505869,631,000
2022-07-3100:00:005053505017,255,000
2022-06-3000:00:005051505010,414,400
2022-05-3100:00:00505150508,421,000
2022-04-3000:00:0050505050123,800
2022-03-3100:00:005051505012,173,100
2022-02-2800:00:005858505091,601,400
2022-01-3100:00:006881525892,998,581
2021-12-3100:00:0068686868101,724
2021-11-3000:00:0068696868579,114

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:006869576313,526,100
2024-03-3100:00:006773637050,515,700
2024-02-2900:00:006473626846,089,400
2024-01-3100:00:0060736069134,311,500
2023-12-3100:00:0065845968234,608,500
2023-11-3000:00:0066845164234,290,800
2023-10-3100:00:0069845163225,143,600
2023-09-3000:00:0075785165111,603,100
2023-08-3100:00:0068926269150,399,500
2023-07-3100:00:0064925969236,919,900
2023-06-3000:00:0056925675227,430,500
2023-05-3100:00:0059815473151,746,200
2023-04-3000:00:005972546238,425,400
2023-03-3100:00:006167545737,382,500
2023-02-2800:00:005467545944,337,500
2023-01-3100:00:005665506147,636,000
2022-10-3100:00:00529750571,980,514,500
2022-07-3100:00:0050665051132,329,900
2022-04-3000:00:005051505018,959,200
2022-01-3100:00:0068815050196,773,081
2021-10-3100:00:00686968681,830,523
2021-07-3100:00:006876686835,003,310
2021-04-3000:00:006885686851,739,551
2021-01-3100:00:0068686868317,059



Dividends Amount

DateTimeAmount
2019-05-0809:00:0046

Dividends Yields

YearDistributionTotal AmountYields
201914667.30 %

Splits

DateTimeNumeratorDenominatorRatio
2022-02-1809:00:00232:3
2021-09-2009:00:00232:3
2021-08-1309:00:00232:3

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