for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PANIPT Pantai Indah Kapuk Dua Tbk
ALDOPT Alkindo Naratama Tbk
EXCLPT XL Axiata Tbk
RMKEPT RMK Energy Tbk
PRDAPT Prodia Widyahusada 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


BLTA - PT Berlian Laju Tanker Tbk

Sector : Industrials      Industry : Marine Shipping

PT Berlian Laju Tanker Tbk provides shipping services for liquid cargo transportation in Malaysia and Indonesia. The company operates through Chemical Tankers, Gas Tankers, and Others segments. It operates chemical tankers that offer maritime transportation services for organic and non-organic liquid chemicals, and vegetable oil and animal fats; and gas tankers, which maritime transport liquefied gas, including LPG, propylene, propane, and LNG. In addition, the company offers shipping agency, manning, ship management, and trading services. As of December 31, 2022, it owns and operates a fleet of 8 vessels, consisting of 6 chemical tankers, 2 gas tankers, and 1 third party chemical vessel. The company was founded in 1981 and is headquartered in Jakarta, Indonesia. PT Berlian Laju Tanker Tbk operates as a subsidiary of PT Bagusnusa Samudera Gemilang.
Stock CodeCompany Name
LEADPT Logindo Samudramakmur Tbk.
BBRMPT Pelayaran Nasional Bina Buana Raya Tbk
GTSIPT GTS Internasional Tbk
MITIPT Mitra Investindo Tbk
BESSPT Batulicin Nusantara Maritim Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-31
101Enterprises Value Revenue Ratio112160,246
40002Enterprise Value4606,813,059,5801,254,016,591,8991,472,019,237,238
14008Pe Ratio112512
14010Ps Ratio15124
14012Pb Ratio23112
102Enterprises Value E B I T D A Ratio2725404,052
40001Market Cap30518,183,199,8401,172,614,521,3501,295,457,999,600

Valuation Measure (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-31
101Enterprises Value Revenue Ratio112234160,246
40002Enterprise Value4606,813,059,5801,254,016,591,8991,315,000,665,1651,339,574,947,6331,371,308,994,8101,472,019,237,238
14008Pe Ratio1125671012
14010Ps Ratio15122344
14012Pb Ratio23112222
102Enterprises Value E B I T D A Ratio2725579404,052
40001Market Cap30518,183,199,8401,172,614,521,3501,172,614,521,3501,172,614,521,3501,172,614,521,3501,295,457,999,600

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T016,950,4943,618,67410,595,4256,566,335-30,432
20304Write Off0-125,762-125,76293,76089,586114,206
20091Net Income015,616,8762,887,0009,495,0555,895,387-817,144
29004Basic E P S000000
20190E B I T D A017,375,4453,618,67411,168,4177,283,135717,568
20046Gross Profit013,954,7195,103,2707,770,8344,692,2364,939,793
29009Diluted E P S000000
20136Pretax Income016,146,1913,065,6569,792,3096,123,145-626,772
20145Tax Provision0529,315178,656297,254227,758190,372
20100Total Revenue039,025,69710,493,11526,202,84119,666,67718,364,836
20164Total Expenses028,357,0246,017,57021,932,18918,066,15617,072,067
20013Cost Of Revenue025,070,9785,389,84518,432,00714,974,44113,425,043
20177Interest Income0149,58255,85258,1808,17723,136
20057Interest Expense0804,303553,018803,116443,190596,340
20109Operating Income010,668,6734,475,5454,270,6521,600,5211,292,769
20316Normalized Income015,069,7593,107,4449,254,0554,422,74269,856
20108Operating Expense03,286,046627,7253,500,1823,091,7153,647,024
20112Operating Revenue039,025,69710,493,11526,202,84119,666,67718,364,836
20087Minority Interests000000
20418Tax Rate For Calcs000000
20095Net Interest Income0-1,305,728-186,965-1,684,873-1,799,070-1,013,021
20416Total Unusual Items0565,661-234,086248,5451,529,538-1,182,666
29010Basic Average Shares025,909,159,99225,909,159,99225,909,159,99225,909,159,99225,909,159,992
20269Other Special Charges0-184,215479,299-465,751-795,053-68
29011Diluted Average Shares025,909,159,99225,909,159,99225,909,159,99225,909,159,99225,909,159,992
20420Normalized E B I T D A016,809,7843,852,76010,919,8725,753,5971,900,234
20162Special Income Charges0309,977-353,537371,9911,459,637-1,198,987
20315Reconciled Depreciation0424,951-65,939572,992716,800748,000
20368Total Other Finance Cost0651,007-310,201939,9371,364,057439,817
20314Reconciled Cost Of Revenue025,070,9785,389,84518,432,00714,974,44113,425,043
20419Tax Effect Of Unusual Items018,544-13,6427,54556,893-295,667
20225Impairment Of Capital Assets0000-754,1701,084,849
20018Depreciation Income Statement0424,951-65,939572,992716,800748,000
20075Interest Income Non Operating0149,58255,85258,1808,17723,136
20158Selling And Marketing Expense026,8604,42215,27811,99518,940
20064Interest Expense Non Operating0804,303553,018803,116443,190596,340
20093Net Income Common Stockholders015,616,8762,887,0009,495,0555,895,387-817,144
20094Net Income Continuous Operations015,616,8762,887,0009,495,0555,895,387-817,144
20045General And Administrative Expense01,143,598474,0491,105,697859,1351,204,300
20159Selling General And Administration01,170,458478,4711,120,975871,1301,223,240
20412Other Non Operating Income Expenses0372,807-55,94958,11245,42312,112
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders015,616,8762,887,0009,495,0555,895,387-817,144
20417Total Unusual Items Excluding Goodwill0565,661-234,086248,5451,529,538-1,182,666
20077Net Non Operating Interest Income Expense0-1,305,728-186,965-1,684,873-1,799,070-1,013,021
20346Net Income Including Noncontrolling Interests015,616,8762,887,0009,495,0555,895,387-817,144
20019Depreciation And Amortization In Income Statement0424,951-65,939572,992716,800748,000
20309Net Income From Continuing And Discontinued Operation015,616,8762,887,0009,495,0555,895,387-817,144
20331Net Income From Continuing Operation Net Minority Interest015,616,8762,887,0009,495,0555,895,387-817,144

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
20189E B I T016,950,4943,618,6744,668,2594,103,4454,560,11610,595,4256,566,335-30,432
20304Write Off0-125,762-125,76200093,76089,586114,206
20091Net Income015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
29004Basic E P S000000000
20190E B I T D A017,375,4453,618,6744,867,7734,253,6454,701,29211,168,4177,283,135717,568
20046Gross Profit013,954,7195,103,2703,340,0323,222,6572,288,7607,770,8344,692,2364,939,793
29009Diluted E P S000000000
20136Pretax Income016,146,1913,065,6564,774,4633,924,6914,381,3819,792,3096,123,145-626,772
20145Tax Provision0529,315178,656109,894147,97092,795297,254227,758190,372
20100Total Revenue039,025,69710,493,1159,542,03410,158,8848,831,66426,202,84119,666,67718,364,836
20164Total Expenses028,357,0246,017,5706,999,8727,878,6197,460,96321,932,18918,066,15617,072,067
20013Cost Of Revenue025,070,9785,389,8456,202,0026,936,2276,542,90418,432,00714,974,44113,425,043
20177Interest Income0149,58255,85253,90434,0315,79558,1808,17723,136
20057Interest Expense0804,303553,018-106,204178,754178,735803,116443,190596,340
20109Operating Income010,668,6734,475,5452,542,1622,280,2651,370,7014,270,6521,600,5211,292,769
20316Normalized Income015,069,7593,107,4444,386,6713,290,5114,278,7569,254,0554,422,74269,856
20108Operating Expense03,286,046627,725797,870942,392918,0593,500,1823,091,7153,647,024
20112Operating Revenue039,025,69710,493,1159,542,03410,158,8848,831,66426,202,84119,666,67718,364,836
20087Minority Interests000000000
20418Tax Rate For Calcs000000000
20095Net Interest Income0-1,305,728-186,965-345,947-509,082-263,734-1,684,873-1,799,070-1,013,021
20416Total Unusual Items0565,661-234,086284,445505,25910,043248,5451,529,538-1,182,666
29010Basic Average Shares025,909,159,99225,909,159,99225,909,159,992025,909,159,99225,909,159,99225,909,159,99225,909,159,992
20269Other Special Charges0-184,215479,299-184,21500-465,751-795,053-68
29011Diluted Average Shares025,909,159,99225,909,159,99225,909,159,992025,909,159,99225,909,159,99225,909,159,99225,909,159,992
20420Normalized E B I T D A016,809,7843,852,7604,583,3283,748,3864,691,24910,919,8725,753,5971,900,234
20162Special Income Charges0309,977-353,537184,215479,2990371,9911,459,637-1,198,987
20315Reconciled Depreciation0424,951-65,939199,514150,200141,176572,992716,800748,000
20368Total Other Finance Cost0651,007-310,201506,055364,35990,794939,9371,364,057439,817
20314Reconciled Cost Of Revenue025,070,9785,389,8456,202,0026,936,2276,542,90418,432,00714,974,44113,425,043
20419Tax Effect Of Unusual Items018,544-13,6426,54719,0492137,54556,893-295,667
20225Impairment Of Capital Assets0000000-754,1701,084,849
20018Depreciation Income Statement0424,951-65,939199,514150,200141,176572,992716,800748,000
20075Interest Income Non Operating0149,58255,85253,90434,0315,79558,1808,17723,136
20158Selling And Marketing Expense026,8604,4223,40916,5842,44515,27811,99518,940
20064Interest Expense Non Operating0804,303553,018-106,204178,754178,735803,116443,190596,340
20093Net Income Common Stockholders015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
20094Net Income Continuous Operations015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
20045General And Administrative Expense01,143,598474,049227,87011,897429,7821,105,697859,1351,204,300
20159Selling General And Administration01,170,458478,471231,27928,481432,2271,120,975871,1301,223,240
20412Other Non Operating Income Expenses0372,807-55,949-18,685361,06386,37858,11245,42312,112
20347Otherunder Preferred Stock Dividend000000000
20424Diluted N I Availto Com Stockholders015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
20417Total Unusual Items Excluding Goodwill0565,661-234,086284,445505,25910,043248,5451,529,538-1,182,666
20077Net Non Operating Interest Income Expense0-1,305,728-186,965-345,947-509,082-263,734-1,684,873-1,799,070-1,013,021
20346Net Income Including Noncontrolling Interests015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
20019Depreciation And Amortization In Income Statement0424,951-65,939199,514150,200141,176572,992716,800748,000
20309Net Income From Continuing And Discontinued Operation015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144
20331Net Income From Continuing Operation Net Minority Interest015,616,8762,887,0004,664,5693,776,7214,288,5869,495,0555,895,387-817,144

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt003,542,93612,628,37311,638,76116,008,515
23165Payables004,566,2976,097,9684,761,2086,569,860
23139Net P P E0024,248,56516,607,55714,679,61119,652,845
23351Properties000000
23386Total Debt0015,962,95415,077,38216,785,72518,998,180
23100Gross P P E0028,329,60823,161,21517,695,81524,706,461
23038Common Stock00172,176,150172,176,150172,176,150172,176,150
23045Current Debt00600,000600,0001,100,0001,784,390
23532Share Issued0025,940,187,10323,483,317,53825,940,187,10325,940,187,103
23220Total Assets0093,000,23076,589,16070,328,73666,073,093
23027Capital Stock00172,176,150172,176,150172,176,150172,176,150
23382Other Payable00658,373858,010849,2382,208,179
23028Cash Financial002,549,9911,855,6162,974,386949,649
23123Long Term Debt0013,383,78013,884,12814,613,14715,173,774
23179Prepaid Assets002,062,0082,595,7931,681,5681,531,928
23232Treasury Stock006,515,6366,515,6366,515,6366,515,636
23385Working Capital0011,984,3091,651,2533,489,023-6,241,254
23000Accounts Payable003,688,6255,099,2203,720,8994,267,640
23029Cash Equivalents007,890,8531391,100,0000
23245Invested Capital0071,604,15754,025,16747,784,19644,873,116
23291Dividends Payable000000
23342Other Receivables003,953,6611,840,876963,850608,762
23204Retained Earnings00-1,220,296,010-1,236,731,325-1,247,175,069-1,254,150,020
23217Total Tax Payable00219,299140,738191,07194,041
23001Accounts Receivable002,340,3892,844,6341,726,8252,528,369
23280Common Stock Equity0057,620,37739,541,03932,071,04927,914,952
23403Net Tangible Assets0057,620,37739,541,03932,071,04927,914,952
23215Stockholders Equity0057,620,37739,541,03932,071,04927,914,952
23383Tangible Book Value0057,620,37739,541,03932,071,04927,914,952
23374Total Capitalization0071,004,15753,425,16746,684,19643,088,726
23469Other Equity Interest007,874,5107,787,4697,787,4697,787,469
23393Ordinary Shares Number0025,909,159,99223,452,290,42725,909,159,99225,909,159,992
23395Treasury Shares Number0031,027,11131,027,11131,027,11131,027,111
23008Accumulated Depreciation00-4,081,043-6,553,658-3,016,204-5,053,616
23282Construction In Progress000607,601405,0000
23380Capital Lease Obligations001,979,174593,2541,072,5782,040,016
23030Cash And Cash Equivalents0010,440,8441,855,7554,074,386949,649
23262Gross Accounts Receivable002,544,6753,135,3831,923,9722,732,630
23012Additional Paid In Capital001,117,092,1431,117,092,1431,117,092,1431,117,092,143
23275Buildings And Improvements005,377,3513,512,5973,501,7462,616,893
23126Long Term Equity Investment0048,475,47243,379,08435,403,38731,090,148
23062Non Current Deferred Revenue00455,762584,157672,2250
23020Available For Sale Securities00391,4693,980,2525,444,2078,934,289
23319Machinery Furniture Equipment0022,952,25719,041,01713,789,06922,089,568
23048Current Capital Lease Obligation00431,530593,254639,4531,981,735
23552Fixed Assets Revaluation Reserve007,203,8131,931,1633,316,1512,634,525
23127Long Term Capital Lease Obligation001,547,6440433,12558,281
23261Total Equity Gross Minority Interest0057,620,37739,541,03932,071,04927,914,952
23259Total Liabilities Net Minority Interest0035,379,85337,048,12138,257,68738,158,141
23046Current Debt And Capital Lease Obligation001,031,5301,193,2541,739,4533,766,125
23266Allowance For Doubtful Accounts Receivable00-204,286-290,749-197,147-204,261
23124Long Term Debt And Capital Lease Obligation0014,931,42413,884,12815,046,27215,232,055
23344Non Current Pension And Other Postretirement Benefit Plans00492,678777,572841,0821,127,387

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
23531Net Debt003,542,9364,987,1348,813,07110,560,93412,628,37311,638,76116,008,515
23165Payables004,566,2974,605,6435,817,9985,927,4846,097,9684,761,2086,569,860
23139Net P P E0024,248,56514,881,48615,290,63315,830,30816,607,55714,679,61119,652,845
23351Properties000000000
23386Total Debt0015,962,95414,330,30314,683,90014,945,46015,077,38216,785,72518,998,180
23100Gross P P E0028,329,60824,528,48223,854,49823,373,78223,161,21517,695,81524,706,461
23038Common Stock00172,176,150172,176,150172,176,150172,176,150172,176,150172,176,150172,176,150
23045Current Debt00600,000600,000600,000600,000600,0001,100,0001,784,390
23532Share Issued0025,940,187,10323,483,317,53823,483,317,53823,483,317,53823,483,317,53825,940,187,10325,940,187,103
23220Total Assets0093,000,23086,969,69785,161,11781,990,98576,589,16070,328,73666,073,093
23027Capital Stock00172,176,150172,176,150172,176,150172,176,150172,176,150172,176,150172,176,150
23382Other Payable00658,373530,128474,507445,965858,010849,2382,208,179
23028Cash Financial002,549,9919,108,0751,804,1933,573,4341,855,6162,974,386949,649
23123Long Term Debt0013,383,78013,504,36713,703,65313,833,27813,884,12814,613,14715,173,774
23179Prepaid Assets002,062,0083,446,1803,460,0644,159,8522,595,7931,681,5681,531,928
23232Treasury Stock006,515,6366,515,6366,515,6366,515,6366,515,6366,515,6366,515,636
23385Working Capital0011,984,3099,971,5797,049,3714,213,3251,651,2533,489,023-6,241,254
23000Accounts Payable003,688,6253,994,1755,248,3655,390,9275,099,2203,720,8994,267,640
23029Cash Equivalents007,890,8539,1583,686,389298,9101391,100,0000
23245Invested Capital0071,604,15766,345,76361,996,40358,352,39254,025,16747,784,19644,873,116
23291Dividends Payable000000000
23342Other Receivables003,953,6612,818,5542,241,8712,037,7131,840,876963,850608,762
23204Retained Earnings00-1,220,296,010-1,224,001,449-1,228,666,018-1,232,442,739-1,236,731,325-1,247,175,069-1,254,150,020
23217Total Tax Payable00219,29981,34095,12690,592140,738191,07194,041
23001Accounts Receivable002,340,3892,434,1143,585,1122,398,2072,844,6341,726,8252,528,369
23280Common Stock Equity0057,620,37752,241,39647,692,75043,919,11439,541,03932,071,04927,914,952
23403Net Tangible Assets0057,620,37752,241,39647,692,75043,919,11439,541,03932,071,04927,914,952
23215Stockholders Equity0057,620,37752,241,39647,692,75043,919,11439,541,03932,071,04927,914,952
23383Tangible Book Value0057,620,37752,241,39647,692,75043,919,11439,541,03932,071,04927,914,952
23374Total Capitalization0071,004,15765,745,76361,396,40357,752,39253,425,16746,684,19643,088,726
23469Other Equity Interest007,874,5107,787,4697,787,4697,787,4697,787,4697,787,4697,787,469
23393Ordinary Shares Number0025,909,159,99223,452,290,42723,452,290,42723,452,290,42723,452,290,42725,909,159,99225,909,159,992
23395Treasury Shares Number0031,027,11131,027,11131,027,11131,027,11131,027,11131,027,11131,027,111
23008Accumulated Depreciation00-4,081,043-9,646,996-8,563,865-7,543,474-6,553,658-3,016,204-5,053,616
23282Construction In Progress000209,164607,601607,601607,601405,0000
23380Capital Lease Obligations001,979,174225,936380,247512,182593,2541,072,5782,040,016
23030Cash And Cash Equivalents0010,440,8449,117,2335,490,5823,872,3441,855,7554,074,386949,649
23262Gross Accounts Receivable002,544,6752,434,1143,875,8612,688,9563,135,3831,923,9722,732,630
23012Additional Paid In Capital001,117,092,1431,117,092,1431,117,092,1431,117,092,1431,117,092,1431,117,092,1431,117,092,143
23275Buildings And Improvements005,377,3513,513,4263,515,5453,515,3883,512,5973,501,7462,616,893
23126Long Term Equity Investment0048,475,47249,460,89647,720,44946,399,09043,379,08435,403,38731,090,148
23062Non Current Deferred Revenue00455,762582,818583,511584,444584,157672,2250
23020Available For Sale Securities00391,4693,980,2523,980,2523,980,2523,980,2525,444,2078,934,289
23319Machinery Furniture Equipment0022,952,25720,805,89219,731,35219,250,79319,041,01713,789,06922,089,568
23048Current Capital Lease Obligation00431,530225,936380,247512,182593,254639,4531,981,735
23552Fixed Assets Revaluation Reserve007,203,813001,931,1631,931,1633,316,1512,634,525
23127Long Term Capital Lease Obligation001,547,6440000433,12558,281
23261Total Equity Gross Minority Interest0057,620,37752,241,39647,692,75043,919,11439,541,03932,071,04927,914,952
23259Total Liabilities Net Minority Interest0035,379,85334,728,30137,468,36738,071,87137,048,12138,257,68738,158,141
23046Current Debt And Capital Lease Obligation001,031,530825,936980,2471,112,1821,193,2541,739,4533,766,125
23266Allowance For Doubtful Accounts Receivable00-204,2860-290,749-290,749-290,749-197,147-204,261
23124Long Term Debt And Capital Lease Obligation0014,931,42413,504,36713,703,65313,833,27813,884,12815,046,27215,232,055
23344Non Current Pension And Other Postretirement Benefit Plans00492,678777,572777,572777,572777,572841,0821,127,387

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26127Sale Of P P E0004,909,6071,344,501562
26185Free Cash Flow014,860,5378,012,564-3,343,6072,829,990938,577
26027Changes In Cash08,505,2341,243,756-2,668,3233,124,737371,460
26182Issuance Of Debt00000232,291
26016End Cash Position010,440,84410,440,8441,935,6104,074,386949,649
26112Purchase Of P P E0-907,088378,475-6,332,965-1,064,251-4,072,111
26183Repayment Of Debt0-600,000120,000-1,100,000-588,205-800,000
26125Sale Of Investment000000
26005Capital Expenditure0-907,088-907,088-6,332,965-1,064,251-4,072,111
26012Financing Cash Flow0-3,502,539-2,782,539-3,146,490-699,621-567,709
26013Investing Cash Flow0-3,759,852-3,607,794-2,511,191-69,883-4,071,519
26115Purchase Of Business0-213,241-213,241-1,862,97900
26110Purchase Of Investment01,024,01000-602,7050
26015Beginning Cash Position01,935,6109,117,2334,603,933949,649578,189
26223Classesof Cash Payments0-23,386,574-5,835,849-22,309,761-15,026,056-12,734,470
26090Long Term Debt Payments0-600,000120,000-600,000-588,205-800,000
26246Dividends Received C F I0245,477-617,893775,146252,57230
26101Short Term Debt Issuance00000232,291
26091Short Term Debt Payments000-500,00000
26073Net Long Term Debt Issuance0-600,000120,000-600,000-588,205-800,000
26164Net Other Financing Charges0-2,405,551-2,405,551-1,572,23800
26165Net Other Investing Changes0-2,885,000-3,364,299-699,25600
26119Net P P E Purchase And Sale0-907,088378,475-1,423,358280,250-4,071,549
26075Net Short Term Debt Issuance000-500,000-111,416232,291
26072Net Issuance Payments Of Debt0-600,000120,000-1,100,000-699,621-567,709
26116Net Business Purchase And Sale0-213,241-213,241-1,862,97900
26118Net Investment Purchase And Sale01,024,01000-602,7050
26228Other Cash Paymentsfrom Operating Activities0-1,026,363-1,026,363-1,317,768-1,083,0530
26220Cash Flowsfromusedin Operating Activities Direct015,767,6257,634,0892,989,3583,894,2415,010,688
26221Classesof Cash Receiptsfrom Operating Activities039,549,05212,558,27025,524,07020,213,02717,909,242

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-09-302023-06-302023-03-312022-12-312021-12-312020-12-31
26127Sale Of P P E0000479,29904,909,6071,344,501562
26185Free Cash Flow014,860,5378,012,5643,661,268750,1162,436,589-3,343,6072,829,990938,577
26027Changes In Cash08,505,2341,243,7563,626,6491,618,2402,016,589-2,668,3233,124,737371,460
26182Issuance Of Debt00000000232,291
26016End Cash Position010,440,84410,440,8449,117,2335,490,5843,872,3441,935,6104,074,386949,649
26112Purchase Of P P E0-907,088378,475-1,074,572-1,257-209,734-6,332,965-1,064,251-4,072,111
26183Repayment Of Debt0-600,000120,000-240,000-60,000-420,000-1,100,000-588,205-800,000
26125Sale Of Investment000000000
26005Capital Expenditure0-907,088-907,088-1,074,572-1,257-209,734-6,332,965-1,064,251-4,072,111
26012Financing Cash Flow0-3,502,539-2,782,539-240,000-60,000-420,000-3,146,490-699,621-567,709
26013Investing Cash Flow0-3,759,852-3,607,794-869,191926,867-209,734-2,511,191-69,883-4,071,519
26115Purchase Of Business0-213,241-213,241000-1,862,97900
26110Purchase Of Investment01,024,01001,024,010000-602,7050
26015Beginning Cash Position01,935,6109,117,2335,490,5843,872,3441,855,7554,603,933949,649578,189
26223Classesof Cash Payments0-23,386,574-5,835,849-4,644,310-6,844,296-6,062,119-22,309,761-15,026,056-12,734,470
26090Long Term Debt Payments0-600,000120,000-240,000-60,000-420,000-600,000-588,205-800,000
26246Dividends Received C F I0245,477-617,893414,545448,8250775,146252,57230
26101Short Term Debt Issuance00000000232,291
26091Short Term Debt Payments000000-500,00000
26073Net Long Term Debt Issuance0-600,000120,000-240,000-60,000-420,000-600,000-588,205-800,000
26164Net Other Financing Charges0-2,405,551-2,405,551000-1,572,23800
26165Net Other Investing Changes0-2,885,000-3,364,299-4,647,16600-699,25600
26119Net P P E Purchase And Sale0-907,088378,475-1,553,871478,042-209,734-1,423,358280,250-4,071,549
26075Net Short Term Debt Issuance000000-500,000-111,416232,291
26072Net Issuance Payments Of Debt0-600,000120,000-240,000-60,000-420,000-1,100,000-699,621-567,709
26116Net Business Purchase And Sale0-213,241-213,241000-1,862,97900
26118Net Investment Purchase And Sale01,024,01001,024,010000-602,7050
26228Other Cash Paymentsfrom Operating Activities0-1,026,363-1,026,363000-1,317,768-1,083,0530
26220Cash Flowsfromusedin Operating Activities Direct015,767,6257,634,0894,735,840751,3732,646,3232,989,3583,894,2415,010,688
26221Classesof Cash Receiptsfrom Operating Activities039,549,05212,558,2709,912,6918,217,5538,860,53825,524,07020,213,02717,909,242

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
BLTAPT Berlian Laju Tanker Tbk2024-04-15At close: 04:08PM WIB2624242424.00 - 24.00242424.00 - 50.0024502,167,200126,522621,821,000,0000210N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-12At close: 04:08PM WIB2624242424.00 - 24.00242424.00 - 50.0024502,167,200124,324562,855,000,0000210N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-11At close: 04:08PM WIB2624242424.00 - 24.00242424.00 - 50.0024502,167,200123,012562,855,000,0000210N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-10At close: 04:08PM WIB2624242424.00 - 24.00242424.00 - 50.0024502,167,200120,855562,855,000,0000210N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-05At close: 04:08PM WIB2624242424.00 - 24.00242424.00 - 50.0024502,167,20080,510562,855,000,0000210N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-04At close: 04:08PM WIB2826262626.00 - 26.00262626.00 - 50.002650528,60071,822609,760,000,0000310N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-03At close: 04:00PM WIB3128282828.00 - 28.00282828.00 - 50.002850216,40068,356656,664,000,0000310N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-02At close: 02:55PM WIB343103131.00 - 31.00313131.00 - 50.003150560,70059,056727,021,000,0000310N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-04-01At close: 04:00PM WIB3734343434.00 - 34.00343434.00 - 50.003450140,20056,815797,378,000,0000310N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-29At close: 04:00PM WIB4137373737.00 - 37.00373737.00 - 50.00375028,10056,815867,735,000,0000410N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-28At close: 04:00PM WIB4137373737.00 - 37.00373737.00 - 50.00375028,10057,551867,735,000,0000410N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-27At close: 04:07PM WIB45410041.00 - 41.00414141.00 - 50.00415014,90056,491961,544,000,0000410N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-26At close: 02:55PM WIB50450045.00 - 45.00454545.00 - 50.00455054,80057,0501,055,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-25At close: 03:23PM WIB5000050.00 - 50.00505050.00 - 50.005050058,0501,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-22At close: 03:23PM WIB50500050.00 - 50.00505050.00 - 50.0050503,50059,0251,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-21At close: 02:38PM WIB500000.0000 - 0.0000000059,63200010N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-14As of 02:55PM WIB. Market open.5000050.00 - 50.00505050.00 - 50.005050060,6671,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-13At close: 02:55PM WIB50500050.00 - 50.00505050.00 - 50.00505060060,8411,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-11At close: 10:52AM WIB50500050.00 - 50.00505050.00 - 50.00505060058,9841,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-08At close: 10:52AM WIB50500050.00 - 50.00505050.00 - 50.00505060059,0581,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-05At close: 04:00PM WIB50005050.00 - 50.00505050.00 - 50.005050068,0221,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-04At close: 04:00PM WIB50500050.00 - 50.00505050.00 - 50.00505050072,1251,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-03-01At close: 02:00PM WIB50500050.00 - 50.00505050.00 - 50.0050503,00072,7531,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-02-29At close: 02:33PM WIB50500050.00 - 50.00505050.00 - 50.0050503,00076,9931,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-02-28At close: 03:43PM WIB50500050.00 - 50.00505050.00 - 50.005050348,80073,1281,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-02-27At close: 10:31AM WIB505005050.00 - 50.00505050.00 - 50.0050507,00073,1131,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-02-26At close: 03:14PM WIB505005050.00 - 50.00505050.00 - 50.00505040073,1201,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk2024-02-23At close: 02:33PM WIB50500050.00 - 50.00505050.00 - 50.0050501,00073,1371,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk (BLTA.JK)2024-02-22At close: 03:31PM WIB50500050.00 - 50.00505050.00 - 50.0050502,50073,1381,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090
BLTAPT Berlian Laju Tanker Tbk (BLTA.JK)2024-02-21At close: 01:44PM WIB5000050.00 - 50.00505050.00 - 50.005050073,1571,173,000,000,0000510N/AN/A (N/A)00Jul 14, 20090

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)
BLTAPT Berlian Laju Tanker Tbk2024-04-15621,820,000,000709,800,000,0002001118410005024444912472325,910,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-12621,820,000,000709,800,000,0002001118410005024464912352223,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-11621,820,000,000704,810,000,0002001118410005024464912152223,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-10621,820,000,000704,810,000,0002001119400005024464912152223,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-05609,760,000,000693,060,000,00030011184000050048507210223,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-04727,020,000,000809,710,000,0003001121460005004950688023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-03727,020,000,000809,710,000,0003001121460005004950592423,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-02797,380,000,000880,220,000,0003001123500005004950571023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-04-01867,730,000,000950,320,000,0004002125540005004950571023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-29867,730,000,000950,320,000,0004002125540005037505058823,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-28961,540,000,0001,040,000,000,00040021286000050050505682023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-271,170,000,000,0001,260,000,000,00050021337200050050505788023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-261,170,000,000,0001,250,000,000,00050021337200050050505898023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-251,170,000,000,0001,250,000,000,000500213372000505050505898023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-221,170,000,000,0001,250,000,000,00050021337200050050506066023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-211,170,000,000,0001,250,000,000,000500213372000505050506066023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-141,170,000,000,0001,250,000,000,0005002133720005005050613623,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-131,170,000,000,0001,250,000,000,0005002133720005005050603623,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-111,170,000,000,0001,250,000,000,00050021337200050505050583623,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-081,170,000,000,0001,250,000,000,00050021337200050505050593723,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-051,170,000,000,0001,250,000,000,0005002133720005005050723723,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-041,170,000,000,0001,250,000,000,00050021337200050505050723723,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-03-011,170,000,000,0001,250,000,000,00050021337200050505050739623,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-02-291,170,000,000,0001,250,000,000,000500213372002750505050779523,450,000,00023,450,000,00018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-02-281,170,000,000,0001,250,000,000,00050021337200285005050736023,450,000,00023,450,000,00018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-02-271,170,000,000,0001,250,000,000,0005002133720005005050736023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk2024-02-261,170,000,000,0001,250,000,000,0005002133720005005050736023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk (BLTA.JK)2024-02-231,170,000,000,0001,250,000,000,0005002133720005005050736023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk (BLTA.JK)2024-02-221,170,000,000,0001,250,000,000,000500213372002450505050736023,450,000,00023,450,000,00018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000
BLTAPT Berlian Laju Tanker Tbk (BLTA.JK)2024-02-211,170,000,000,0001,250,000,000,00050021337200050505050736023,450,000,000018,880,000,00027100000000030N/AJul 14, 20092:1Nov 09, 2004Dec 31, 2022Sep 30, 2023432773637,720,000061011,490,00016,080,00010389,120,000026,050,00050209,090,0003,000,000


Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

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

Stock Price (15 Minutes)

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

Stock Price (30 Minutes)

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

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:00:0000000
2024-03-0514:00:0000000
2024-03-0513:00:0000000
2024-03-0512:00:0000000
2024-03-0511:00:0000000
2024-03-0510:00:0000000
2024-03-0509:00:0000000
2024-03-0415:00:0000000
2024-03-0414:00:0000000
2024-03-0413:00:0000000
2024-03-0412:00:0000000
2024-03-0411:00:0000000
2024-03-0410:00:0000000
2024-03-0409:00:0000000
2024-03-0115:00:0000000
2024-03-0114:00:09505050500
2024-03-0114:00:00505050502,000
2024-03-0113:00:0000000
2024-03-0112:00:0000000
2024-03-0111:00:0000000
2024-03-0110:02:42505050500
2024-03-0110:00:00505050500
2024-03-0109:00:0000000
2024-02-2915:00:0000000
2024-02-2914:33:28505050500
2024-02-2914:00:0050505050100
2024-02-2913:00:00505050500
2024-02-2912:00:0000000
2024-02-2911:00:0000000
2024-02-2910:00:0000000

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:00202020200
2024-05-0815:00:00202020208,712,700
2024-05-0814:55:01191919190
2024-05-0813:30:001919191945,000
2024-05-0812:00:0000000
2024-05-0811:55:01191919190
2024-05-0810:55:02191919190
2024-05-0810:30:0019191919379,700
2024-05-0809:55:01191919190
2024-05-0809:00:00191919190
2024-05-0716:06:14191919190
2024-05-0716:00:00191919190
2024-05-0715:00:001919191913,188,000
2024-05-0714:55:01202020200
2024-05-0713:30:0020202020650,100
2024-05-0712:00:0000000
2024-05-0711:55:01202020200
2024-05-0710:55:01202020200
2024-05-0710:30:00202020201,481,100
2024-05-0709:55:01202020200
2024-05-0709:00:00202020200
2024-05-0616:12:20202020200
2024-05-0615:00:002020202085,000
2024-05-0614:55:01191919190
2024-05-0613:30:0019191919113,500
2024-05-0612:00:0000000
2024-05-0611:55:01191919190
2024-05-0610:55:01191919190
2024-05-0610:30:00191919194,049,900
2024-05-0609:55:01191919190

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001920192014,740,400
2024-05-0709:00:002020191919,100,600
2024-05-0609:00:00192019209,358,600
2024-05-0309:00:001920192024,237,500
2024-05-0209:00:002121212160,575,300
2024-04-3009:00:0024242323137,894,100
2024-04-2909:00:002222222225,500,400
2024-04-2609:00:00202020202,608,400
2024-04-2509:00:00191919197,098,400
2024-04-2409:00:0018181818112,116,500
2024-04-2309:00:0015171517128,186,500
2024-04-2209:00:0016161616202,226,800
2024-04-1909:00:00171717176,182,000
2024-04-1809:00:001919181860,870,200
2024-04-1709:00:00202020205,105,000
2024-04-1609:00:00222222221,797,100
2024-04-0509:00:00242424242,167,200
2024-04-0409:00:0026262626528,600
2024-04-0309:00:0028282828216,400
2024-04-0209:00:0031313131560,700
2024-04-0109:00:0034343434140,200
2024-03-2809:00:003737373728,100
2024-03-2709:00:004141414114,900
2024-03-2609:00:004545454554,800
2024-03-2509:00:00505050500
2024-03-2209:00:00505050503,500
2024-03-2109:00:00505050500
2024-03-2009:00:00505050501,500
2024-03-1909:00:00505050500
2024-03-1809:00:00505050501,100

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002020191919,100,600
2024-05-0609:00:00192019209,358,600
2024-05-0309:00:001920192024,237,500
2024-05-0209:00:002121212160,575,300
2024-04-3009:00:0024242323137,894,100
2024-04-2909:00:002222222225,500,400
2024-04-2609:00:00202020202,608,400
2024-04-2509:00:00191919197,098,400
2024-04-2409:00:0018181818112,116,500
2024-04-2309:00:0015171517128,186,500
2024-04-2209:00:0016161616202,226,800
2024-04-1909:00:00171717176,182,000
2024-04-1809:00:001919181860,870,200
2024-04-1709:00:00202020205,105,000
2024-04-1609:00:00222222221,797,100
2024-04-0509:00:00242424242,167,200
2024-04-0409:00:0026262626528,600
2024-04-0309:00:0028282828216,400
2024-04-0209:00:0031313131560,700
2024-04-0109:00:0034343434140,200
2024-03-2809:00:003737373728,100
2024-03-2709:00:004141414114,900
2024-03-2609:00:004545454554,800
2024-03-2509:00:00505050500
2024-03-2209:00:00505050503,500
2024-03-2109:00:00505050500
2024-03-2009:00:00505050501,500
2024-03-1909:00:00505050500
2024-03-1809:00:00505050501,100
2024-03-1509:00:00505050500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:00192019209,358,600
2024-04-2800:00:0022241920248,207,300
2024-04-2100:00:0016201520452,236,600
2024-04-1400:00:002222171773,954,300
2024-04-0700:00:00242424240
2024-03-3100:00:00343424243,613,100
2024-03-2400:00:005050373797,800
2024-03-1700:00:00505050506,100
2024-03-1000:00:00505050502,100
2024-03-0300:00:00505050502,400
2024-02-2500:00:0050505050362,200
2024-02-1800:00:00505050506,700
2024-02-1100:00:0050505050592,800
2024-02-0400:00:00505050502,300
2024-01-2800:00:005050505025,700
2024-01-2100:00:00505050501,973,300
2024-01-1400:00:005050505029,000
2024-01-0700:00:0050505050123,300
2023-12-3100:00:005050505071,600
2023-12-2400:00:0050505050111,400
2023-12-1700:00:005050505091,500
2023-12-1000:00:005050505033,800
2023-12-0300:00:0050505050799,100
2023-11-2600:00:0050505050453,600
2023-11-1900:00:00505050506,100
2023-11-1200:00:005050505018,500
2023-11-0500:00:0050505050670,900
2023-10-2900:00:005050505022,300
2023-10-2200:00:005050505035,700
2023-10-1500:00:0050505050100,200

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0034341523693,198,500
2024-02-2900:00:0050503737111,400
2024-01-3100:00:0050505050986,200
2023-12-3100:00:00505050502,197,700
2023-11-3000:00:00505050501,150,000
2023-10-3100:00:00505050501,047,400
2023-09-3000:00:0050505050202,500
2023-08-3100:00:005050505020,604,300
2023-07-3100:00:00505050502,038,500
2023-06-3000:00:0050505050329,800
2023-05-3100:00:005050505065,200
2023-04-3000:00:00505050501,456,300
2023-03-3100:00:005050505011,800
2023-02-2800:00:0050505050300
2023-01-3100:00:0050505050800
2022-12-3100:00:00505050501,355,500
2022-11-3000:00:005050505071,400
2022-10-3100:00:0050505050262,800
2022-09-3000:00:005050505098,400
2022-08-3100:00:0050505050513,600
2022-07-3100:00:00505050502,563,400
2022-06-3000:00:0050505050261,700
2022-05-3100:00:0050505050176,500
2022-04-3000:00:00505050501,841,600
2022-03-3100:00:00505050503,598,600
2022-02-2800:00:0050505050749,500
2022-01-3100:00:0050505050598,100
2021-12-3100:00:0050505050207,300
2021-11-3000:00:00505050506,476,600

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0000000
2024-03-3100:00:0034341522555,304,400
2024-02-2900:00:0050503737111,400
2024-01-3100:00:0050501523694,296,100
2023-12-3100:00:00505037373,295,300
2023-11-3000:00:00505050504,333,900
2023-10-3100:00:00505050504,395,100
2023-09-3000:00:00505050502,399,900
2023-08-3100:00:005050505021,854,200
2023-07-3100:00:005050505022,845,300
2023-06-3000:00:005050505022,972,600
2023-05-3100:00:00505050502,433,500
2023-04-3000:00:00505050501,851,300
2023-03-3100:00:00505050501,521,500
2023-02-2800:00:00505050501,512,200
2023-01-3100:00:005050505091,900
2022-10-3100:00:00505050501,689,700
2022-07-3100:00:00505050503,175,400
2022-04-3000:00:00505050502,279,800
2022-01-3100:00:00505050504,946,200
2021-10-3100:00:00505050508,915,100
2021-07-3100:00:00505050503,420,900
2021-04-3000:00:0050505050812,200
2021-01-3100:00:00505050507,164,200



Dividends Amount

N/A


Dividends Yields

N/A


Splits

N/A



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

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

Free-Counters