for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PDESPT Destinasi Tirta Nusantara Tbk
LANDPT Trimitra Propertindo Tbk
NINEPT Techno9 Indonesia Tbk
CAMPPT Campina Ice Cream Industry, Tbk.
KKGIPT Resource Alam 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


BREN - PT Barito Renewables Energy Tbk

Sector : Utilities      Industry : Utilities—Renewable

PT Barito Renewables Energy Tbk engages in the generation and sale of geothermal power in Indonesia. It also offers management consulting services. The company was founded in 2018 and is based in Jakarta, Indonesia. PT Barito Renewables Energy Tbk operates as a subsidiary of PT Barito Pacific Tbk.
Stock CodeCompany Name
PGEOPT Pertamina Geothermal Energy Tbk
ARKOPT. Arkora Hydro Tbk
TGRAPT. Terregra Asia Energy Tbk
OASAPT Maharaksa Biru Energi Tbk

Valuation measure last update : 2024-05-11

Valuation Measure

Stock CodeCompany NameDateDataidBreakdownSeqTTM2022-12-312023-03-312023-06-302023-09-302023-12-312024-03-31
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-1914,012Pb Ratio117000000205
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-1914,010Ps Ratio21360000078
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-1940,001Market Cap31,291,037,023,000,00000000719,100,932,500,000
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-20101Enterprises Value Revenue Ratio41390000081
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-1940,002Enterprise Value51,318,940,010,386,74000000747,768,138,401,795
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-20102Enterprises Value E B I T D A Ratio61670000096
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-1914,008Pe Ratio775200000461

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T0422,424,000422,424,000402,308,000376,676,000328,333,000
20091Net Income0107,417,000107,417,00091,126,00086,097,00063,705,000
29004Basic E P S000000
20190E B I T D A0496,385,000496,385,000470,532,000438,929,000387,073,000
20007Amortization08,058,0008,058,0007,946,00000
29009Diluted E P S000000
20136Pretax Income0291,421,000291,421,000319,564,000292,836,000242,193,000
20145Tax Provision0146,152,000146,152,000147,004,000134,067,000125,720,000
20100Total Revenue0594,937,000594,937,000569,780,000537,362,000520,643,000
20164Total Expenses0152,251,000152,251,000142,487,000135,307,000133,249,000
20177Interest Income011,399,00011,399,0002,886,00024,00025,000
20057Interest Expense0131,003,000131,003,00082,744,00083,840,00086,140,000
20109Operating Income0442,686,000442,686,000427,293,000402,055,000387,394,000
20316Normalized Income0107,417,000107,417,00091,126,00086,097,00063,705,000
20108Operating Expense0152,251,000152,251,000142,487,000135,307,000133,249,000
20112Operating Revenue0594,937,000594,937,000569,780,000537,362,000520,643,000
20087Minority Interests0-37,852,000-37,852,000-81,434,000-72,672,000-52,768,000
20418Tax Rate For Calcs000000
20095Net Interest Income0-125,089,000-125,089,000-82,192,000-86,140,000-125,226,000
29010Basic Average Shares0130,728,220,0000133,786,220,000133,786,220,000133,786,220,000
29011Diluted Average Shares0130,728,220,0000133,786,220,000133,786,220,000133,786,220,000
20420Normalized E B I T D A0496,385,000496,385,000470,532,000438,929,000387,073,000
20315Reconciled Depreciation073,961,00073,961,00068,224,00062,253,00058,740,000
20312Other Operating Expenses018,231,00018,231,00016,485,00013,853,00014,913,000
20368Total Other Finance Cost05,485,0005,485,0002,334,0002,324,00039,111,000
20419Tax Effect Of Unusual Items000000
20018Depreciation Income Statement065,903,00065,903,00060,278,00062,253,00058,740,000
20075Interest Income Non Operating011,399,00011,399,0002,886,00024,00025,000
20064Interest Expense Non Operating0131,003,000131,003,00082,744,00083,840,00086,140,000
20093Net Income Common Stockholders0107,417,000107,417,00091,126,00086,097,00063,705,000
20094Net Income Continuous Operations0145,269,000145,269,000172,560,000158,769,000116,473,000
20045General And Administrative Expense019,878,00019,878,00017,943,00020,101,00020,401,000
20159Selling General And Administration019,878,00019,878,00017,943,00020,101,00020,401,000
20412Other Non Operating Income Expenses0-23,317,000-23,317,000-23,597,000-22,942,000-20,642,000
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders0107,417,000107,417,00091,126,00086,097,00063,705,000
20077Net Non Operating Interest Income Expense0-125,089,000-125,089,000-82,192,000-86,140,000-125,226,000
20346Net Income Including Noncontrolling Interests0145,269,000145,269,000172,560,000158,769,000116,473,000
20019Depreciation And Amortization In Income Statement073,961,00073,961,00068,224,00062,253,00058,740,000
20309Net Income From Continuing And Discontinued Operation0107,417,000107,417,00091,126,00086,097,00063,705,000
20331Net Income From Continuing Operation Net Minority Interest0107,417,000107,417,00091,126,00086,097,00063,705,000

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-03-312022-12-312021-12-312020-12-31
20189E B I T0422,424,000422,424,000108,640,000402,308,000376,676,000328,333,000
20091Net Income0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000
29004Basic E P S0000000
20190E B I T D A0496,385,000496,385,000126,913,000470,532,000438,929,000387,073,000
20007Amortization08,058,0008,058,00007,946,00000
29009Diluted E P S0000000
20136Pretax Income0291,421,000291,421,00076,321,000319,564,000292,836,000242,193,000
20145Tax Provision0146,152,000146,152,00036,659,000147,004,000134,067,000125,720,000
20100Total Revenue0594,937,000594,937,000147,083,000569,780,000537,362,000520,643,000
20164Total Expenses0152,251,000152,251,00036,334,000142,487,000135,307,000133,249,000
20177Interest Income011,399,00011,399,0002,051,0002,886,00024,00025,000
20057Interest Expense0131,003,000131,003,00032,319,00082,744,00083,840,00086,140,000
20109Operating Income0442,686,000442,686,000110,749,000427,293,000402,055,000387,394,000
20316Normalized Income0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000
20108Operating Expense0152,251,000152,251,00036,334,000142,487,000135,307,000133,249,000
20112Operating Revenue0594,937,000594,937,000147,083,000569,780,000537,362,000520,643,000
20087Minority Interests0-37,852,000-37,852,000-10,417,000-81,434,000-72,672,000-52,768,000
20418Tax Rate For Calcs0000000
20095Net Interest Income0-125,089,000-125,089,000-31,252,000-82,192,000-86,140,000-125,226,000
29010Basic Average Shares0130,728,220,0000133,786,220,000133,786,220,000133,786,220,000133,786,220,000
29011Diluted Average Shares0130,728,220,0000133,786,220,000133,786,220,000133,786,220,000133,786,220,000
20420Normalized E B I T D A0496,385,000496,385,000126,913,000470,532,000438,929,000387,073,000
20315Reconciled Depreciation073,961,00073,961,00018,273,00068,224,00062,253,00058,740,000
20312Other Operating Expenses018,231,00018,231,0004,710,00016,485,00013,853,00014,913,000
20368Total Other Finance Cost05,485,0005,485,000984,0002,334,0002,324,00039,111,000
20419Tax Effect Of Unusual Items0000000
20018Depreciation Income Statement065,903,00065,903,00018,273,00060,278,00062,253,00058,740,000
20075Interest Income Non Operating011,399,00011,399,0002,051,0002,886,00024,00025,000
20064Interest Expense Non Operating0131,003,000131,003,00032,319,00082,744,00083,840,00086,140,000
20093Net Income Common Stockholders0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000
20094Net Income Continuous Operations0145,269,000145,269,00039,662,000172,560,000158,769,000116,473,000
20045General And Administrative Expense019,878,00019,878,0003,134,00017,943,00020,101,00020,401,000
20159Selling General And Administration019,878,00019,878,0003,134,00017,943,00020,101,00020,401,000
20412Other Non Operating Income Expenses0-23,317,000-23,317,000-4,325,000-23,597,000-22,942,000-20,642,000
20347Otherunder Preferred Stock Dividend0000000
20424Diluted N I Availto Com Stockholders0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000
20077Net Non Operating Interest Income Expense0-125,089,000-125,089,000-31,252,000-82,192,000-86,140,000-125,226,000
20346Net Income Including Noncontrolling Interests0145,269,000145,269,00039,662,000172,560,000158,769,000116,473,000
20019Depreciation And Amortization In Income Statement073,961,00073,961,00018,273,00068,224,00062,253,00058,740,000
20309Net Income From Continuing And Discontinued Operation0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000
20331Net Income From Continuing Operation Net Minority Interest0107,417,000107,417,00029,245,00091,126,00086,097,00063,705,000

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23097Goodwill00485,814,000485,814,000485,814,000485,814,000
23531Net Debt001,736,742,0001,895,769,0001,369,470,0001,488,225,000
23165Payables0075,831,00055,497,00057,960,00059,349,000
23139Net P P E00938,148,000975,458,000849,752,000768,253,000
23351Properties000000
23386Total Debt001,987,269,0002,069,605,0001,579,375,0001,613,352,000
23100Gross P P E001,525,755,0001,504,669,0001,321,214,0001,187,988,000
23038Common Stock001,286,720,0001,248,120,00080,00080,000
23045Current Debt00134,792,00038,000,00041,184,00041,614,000
23532Share Issued00133,786,220,000133,786,220,000133,786,220,000133,786,220,000
23220Total Assets003,508,431,0003,393,722,0003,441,902,0003,332,098,000
23027Capital Stock001,286,720,0001,248,120,00080,00080,000
23382Other Payable0018,007,00017,238,00016,371,00016,881,000
23028Cash Financial00226,780,000169,331,000203,350,000123,260,000
23123Long Term Debt001,849,737,0002,027,100,0001,531,636,0001,569,871,000
23385Working Capital00416,491,000377,133,000387,086,000303,978,000
23000Accounts Payable0015,367,0007,125,00012,193,00011,861,000
23029Cash Equivalents0021,007,000000
23245Invested Capital002,428,638,0002,256,605,0002,069,066,0002,029,244,000
23340Other Properties00654,727,000653,894,000467,961,000365,593,000
23132Minority Interest00206,229,000243,497,000486,536,000423,392,000
23342Other Receivables005,848,0002,230,0002,621,0003,188,000
23204Retained Earnings00483,988,000410,136,000354,643,000276,156,000
23217Total Tax Payable0042,457,00031,134,00029,396,00030,607,000
23001Accounts Receivable00103,490,000124,528,00092,386,00096,876,000
23280Common Stock Equity00444,109,000191,505,000496,246,000417,759,000
23403Net Tangible Assets00-998,390,000-1,251,269,000-1,079,748,000-1,214,961,000
23215Stockholders Equity00444,109,000191,505,000496,246,000417,759,000
23383Tangible Book Value00-998,390,000-1,251,269,000-1,079,748,000-1,214,961,000
23374Total Capitalization002,293,846,0002,218,605,0002,027,882,0001,987,630,000
23312Land And Improvements0008,233,0008,233,0008,233,000
23393Ordinary Shares Number00133,786,220,000133,786,220,000133,786,220,000133,786,220,000
23155Other Intangible Assets00956,685,000956,960,0001,090,180,0001,146,906,000
23008Accumulated Depreciation00-592,732,000-529,211,000-471,462,000-419,735,000
23282Construction In Progress0059,489,00047,944,00075,773,00072,203,000
23380Capital Lease Obligations002,740,0004,505,0006,555,0001,867,000
23030Cash And Cash Equivalents00247,787,000169,331,000203,350,000123,260,000
23012Additional Paid In Capital00-338,977,000-497,917,000750,083,000750,083,000
23275Buildings And Improvements0044,328,00043,552,00041,196,00040,704,000
23319Machinery Furniture Equipment00767,211,000759,279,000736,284,000709,488,000
23048Current Capital Lease Obligation001,444,0002,547,0002,233,0001,218,000
23127Long Term Capital Lease Obligation001,296,0001,958,0004,322,000649,000
23098Goodwill And Other Intangible Assets001,442,499,0001,442,774,0001,575,994,0001,632,720,000
23261Total Equity Gross Minority Interest00650,338,000435,002,000982,782,000841,151,000
23067Non Current Deferred Taxes Liabilities00726,462,000761,391,000752,396,000746,574,000
23259Total Liabilities Net Minority Interest002,858,093,0002,958,720,0002,459,120,0002,490,947,000
23046Current Debt And Capital Lease Obligation00136,236,00040,547,00043,417,00042,832,000
23124Long Term Debt And Capital Lease Obligation001,851,033,0002,029,058,0001,535,958,0001,570,520,000
23344Non Current Pension And Other Postretirement Benefit Plans0015,910,00011,269,00010,881,00015,338,000

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-03-312022-12-312021-12-312020-12-31
23097Goodwill00485,814,000485,814,000485,814,000485,814,000485,814,000
23531Net Debt001,736,742,0001,799,227,0001,895,769,0001,369,470,0001,488,225,000
23165Payables0075,831,000118,969,00055,497,00057,960,00059,349,000
23139Net P P E00938,148,000965,993,000975,458,000849,752,000768,253,000
23351Properties0000000
23386Total Debt001,987,269,0002,075,397,0002,069,605,0001,579,375,0001,613,352,000
23100Gross P P E001,525,755,0001,510,903,0001,504,669,0001,321,214,0001,187,988,000
23038Common Stock001,286,720,0001,248,120,0001,248,120,00080,00080,000
23045Current Debt00134,792,00038,000,00038,000,00041,184,00041,614,000
23532Share Issued00133,786,220,000133,786,220,000133,786,220,000133,786,220,000133,786,220,000
23220Total Assets003,508,431,0003,473,316,0003,393,722,0003,441,902,0003,332,098,000
23027Capital Stock001,286,720,0001,248,120,0001,248,120,00080,00080,000
23382Other Payable0018,007,00049,424,00017,238,00016,371,00016,881,000
23028Cash Financial00226,780,000271,407,000169,331,000203,350,000123,260,000
23123Long Term Debt001,849,737,0002,032,634,0002,027,100,0001,531,636,0001,569,871,000
23385Working Capital00416,491,000410,707,000377,133,000387,086,000303,978,000
23000Accounts Payable0015,367,00010,983,0007,125,00012,193,00011,861,000
23029Cash Equivalents0021,007,0000000
23245Invested Capital002,428,638,0002,291,087,0002,256,605,0002,069,066,0002,029,244,000
23340Other Properties00654,727,000654,269,000653,894,000467,961,000365,593,000
23132Minority Interest00206,229,000253,844,000243,497,000486,536,000423,392,000
23342Other Receivables005,848,0002,992,0002,230,0002,621,0003,188,000
23204Retained Earnings00483,988,000439,084,000410,136,000354,643,000276,156,000
23217Total Tax Payable0042,457,00058,562,00031,134,00029,396,00030,607,000
23001Accounts Receivable00103,490,000113,289,000124,528,00092,386,00096,876,000
23280Common Stock Equity00444,109,000220,453,000191,505,000496,246,000417,759,000
23403Net Tangible Assets00-998,390,000-1,222,253,000-1,251,269,000-1,079,748,000-1,214,961,000
23215Stockholders Equity00444,109,000220,453,000191,505,000496,246,000417,759,000
23383Tangible Book Value00-998,390,000-1,222,253,000-1,251,269,000-1,079,748,000-1,214,961,000
23374Total Capitalization002,293,846,0002,253,087,0002,218,605,0002,027,882,0001,987,630,000
23312Land And Improvements0008,233,0008,233,0008,233,0008,233,000
23393Ordinary Shares Number00133,786,220,000133,786,220,000133,786,220,000133,786,220,000133,786,220,000
23155Other Intangible Assets00956,685,000956,892,000956,960,0001,090,180,0001,146,906,000
23008Accumulated Depreciation00-592,732,000-544,910,000-529,211,000-471,462,000-419,735,000
23282Construction In Progress0059,489,00053,775,00047,944,00075,773,00072,203,000
23380Capital Lease Obligations002,740,0004,763,0004,505,0006,555,0001,867,000
23030Cash And Cash Equivalents00247,787,000271,407,000169,331,000203,350,000123,260,000
23012Additional Paid In Capital00-338,977,000-497,917,000-497,917,000750,083,000750,083,000
23275Buildings And Improvements0044,328,00043,552,00043,552,00041,196,00040,704,000
23319Machinery Furniture Equipment00767,211,000759,307,000759,279,000736,284,000709,488,000
23048Current Capital Lease Obligation001,444,0002,602,0002,547,0002,233,0001,218,000
23127Long Term Capital Lease Obligation001,296,0002,161,0001,958,0004,322,000649,000
23098Goodwill And Other Intangible Assets001,442,499,0001,442,706,0001,442,774,0001,575,994,0001,632,720,000
23261Total Equity Gross Minority Interest00650,338,000474,297,000435,002,000982,782,000841,151,000
23067Non Current Deferred Taxes Liabilities00726,462,000741,293,000761,391,000752,396,000746,574,000
23259Total Liabilities Net Minority Interest002,858,093,0002,999,019,0002,958,720,0002,459,120,0002,490,947,000
23046Current Debt And Capital Lease Obligation00136,236,00040,602,00040,547,00043,417,00042,832,000
23124Long Term Debt And Capital Lease Obligation001,851,033,0002,034,795,0002,029,058,0001,535,958,0001,570,520,000
23344Non Current Pension And Other Postretirement Benefit Plans0015,910,00013,095,00011,269,00010,881,00015,338,000

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0198,595,000198,595,000185,981,000162,065,000193,929,000
26027Changes In Cash078,456,00078,456,000-34,019,00080,090,00084,279,000
26182Issuance Of Debt043,550,00043,550,000650,450,00001,110,000,000
26016End Cash Position0247,787,000247,787,000169,331,000203,350,000123,260,000
26112Purchase Of P P E0-28,612,000-28,612,000-50,934,000-71,574,000-24,131,000
26183Repayment Of Debt0-128,000,000-128,000,000-151,184,000-41,614,000-963,515,000
26005Capital Expenditure0-28,612,000-28,612,000-51,380,000-72,867,000-24,131,000
26007Cash Dividends Paid0-32,867,000-32,867,000-36,000,000-9,235,0000
26012Financing Cash Flow0-110,235,000-110,235,000-210,733,000-77,358,000-108,677,000
26253Interest Paid C F F0-9,214,0000-5,450,0000-15,911,000
26013Investing Cash Flow0-38,516,000-38,516,000-60,647,000-77,484,000-25,104,000
26115Purchase Of Business0-5,168,000-5,168,000000
26098Common Stock Issuance0200,718,000200,718,00040,00000
26088Common Stock Payments00000-112,668,000
26015Beginning Cash Position0169,331,000169,331,000203,350,000123,260,00038,981,000
26223Classesof Cash Payments0-104,855,000-104,855,000-112,251,000-91,412,000-100,654,000
26099Long Term Debt Issuance043,550,00043,550,000650,450,00001,110,000,000
26090Long Term Debt Payments0-128,000,000-128,000,000-151,184,000-41,614,000-963,515,000
26108Purchase Of Intangibles000-446,000-1,293,0000
26181Issuance Of Capital Stock0200,718,000200,718,00040,00000
26071Net Common Stock Issuance0200,718,000200,718,00040,0000-112,668,000
26154Common Stock Dividend Paid0-32,867,000-32,867,000-36,000,000-9,235,0000
26073Net Long Term Debt Issuance0-84,450,000-84,450,000499,266,000-41,614,000146,485,000
26164Net Other Financing Charges0-162,918,000-162,918,000-626,131,000-12,664,000-75,082,000
26165Net Other Investing Changes0-4,736,000-4,736,000-9,267,000-4,617,000-973,000
26119Net P P E Purchase And Sale0-28,612,000-28,612,000-50,934,000-71,574,000-24,131,000
26184Repurchase Of Capital Stock00000-112,668,000
26072Net Issuance Payments Of Debt0-84,450,000-84,450,000499,266,000-41,614,000146,485,000
26116Net Business Purchase And Sale0-5,168,000-5,168,000000
26117Net Intangibles Purchase And Sale000-446,000-1,293,0000
26220Cash Flowsfromusedin Operating Activities Direct0227,207,000227,207,000237,361,000234,932,000218,060,000
26221Classesof Cash Receiptsfrom Operating Activities0625,585,000625,585,000556,108,000538,132,000529,518,000

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-03-312022-12-312021-12-312020-12-31
26185Free Cash Flow0198,595,000198,595,00097,425,000185,981,000162,065,000193,929,000
26027Changes In Cash078,456,00078,456,000102,076,000-34,019,00080,090,00084,279,000
26182Issuance Of Debt043,550,00043,550,0004,550,000650,450,00001,110,000,000
26016End Cash Position0247,787,000247,787,000271,407,000169,331,000203,350,000123,260,000
26112Purchase Of P P E0-28,612,000-28,612,000-605,000-50,934,000-71,574,000-24,131,000
26183Repayment Of Debt0-128,000,000-128,000,0000-151,184,000-41,614,000-963,515,000
26005Capital Expenditure0-28,612,000-28,612,000-605,000-51,380,000-72,867,000-24,131,000
26007Cash Dividends Paid0-32,867,000-32,867,0000-36,000,000-9,235,0000
26012Financing Cash Flow0-110,235,000-110,235,0006,560,000-210,733,000-77,358,000-108,677,000
26253Interest Paid C F F0-9,214,0000-3,764,000-5,450,0000-15,911,000
26013Investing Cash Flow0-38,516,000-38,516,000-2,514,000-60,647,000-77,484,000-25,104,000
26115Purchase Of Business0-5,168,000-5,168,0000000
26098Common Stock Issuance0200,718,000200,718,000040,00000
26088Common Stock Payments000000-112,668,000
26015Beginning Cash Position0169,331,000169,331,000169,331,000203,350,000123,260,00038,981,000
26223Classesof Cash Payments0-104,855,000-104,855,000-34,388,000-112,251,000-91,412,000-100,654,000
26099Long Term Debt Issuance043,550,00043,550,0004,550,000650,450,00001,110,000,000
26090Long Term Debt Payments0-128,000,000-128,000,0000-151,184,000-41,614,000-963,515,000
26108Purchase Of Intangibles0000-446,000-1,293,0000
26181Issuance Of Capital Stock0200,718,000200,718,000040,00000
26071Net Common Stock Issuance0200,718,000200,718,000040,0000-112,668,000
26154Common Stock Dividend Paid0-32,867,000-32,867,0000-36,000,000-9,235,0000
26073Net Long Term Debt Issuance0-84,450,000-84,450,0004,550,000499,266,000-41,614,000146,485,000
26164Net Other Financing Charges0-162,918,000-162,918,0006,267,000-626,131,000-12,664,000-75,082,000
26165Net Other Investing Changes0-4,736,000-4,736,000-1,909,000-9,267,000-4,617,000-973,000
26119Net P P E Purchase And Sale0-28,612,000-28,612,000-605,000-50,934,000-71,574,000-24,131,000
26184Repurchase Of Capital Stock000000-112,668,000
26072Net Issuance Payments Of Debt0-84,450,000-84,450,0004,550,000499,266,000-41,614,000146,485,000
26116Net Business Purchase And Sale0-5,168,000-5,168,0000000
26117Net Intangibles Purchase And Sale0000-446,000-1,293,0000
26220Cash Flowsfromusedin Operating Activities Direct0227,207,000227,207,00098,030,000237,361,000234,932,000218,060,000
26221Classesof Cash Receiptsfrom Operating Activities0625,585,000625,585,000160,204,000556,108,000538,132,000529,518,000

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
BRENPT Barito Renewables Energy Tbk2024-04-15At close: 04:14PM WIB5,8755,9006,9256,9505,850.00 - 6,925.005,8506,925975.00 - 8,200.009758,20067,105,30019,956,549926,468,000,000,000052613N/A3.91 (0.06%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-12At close: 04:14PM WIB5,8755,9006,9256,9505,850.00 - 6,925.005,8506,925975.00 - 8,200.009758,20067,105,30019,586,983926,468,000,000,000052613N/A3.91 (0.06%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-11At close: 04:14PM WIB5,8755,9006,9256,9505,850.00 - 6,925.005,8506,925975.00 - 8,200.009758,20067,105,30020,388,323926,468,000,000,000052613N/A3.91 (0.06%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-10At close: 04:14PM WIB5,8755,9006,9256,9505,850.00 - 6,925.005,8506,925975.00 - 8,200.009758,20067,105,30020,971,187926,468,000,000,000052613N/A3.91 (0.06%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-05At close: 04:14PM WIB5,8755,9007,0506,2005,850.00 - 6,925.005,8506,925975.00 - 8,200.009758,20067,105,30022,697,620926,468,000,000,000053613N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-04At close: 04:14PM WIB5,6755,7756,4005,6505,675.00 - 5,900.005,6755,900975.00 - 8,200.009758,2006,732,20022,860,810792,919,000,000,000045013N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-03At close: 04:10PM WIB5,7255,7256,3005,2255,600.00 - 5,950.005,6005,950975.00 - 8,200.009758,20013,411,50022,842,051759,236,000,000,000043113N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-02At close: 04:14PM WIB5,4005,4006,1755,3005,375.00 - 5,725.005,3755,725975.00 - 8,200.009758,20010,248,50022,769,263765,925,000,000,000044213N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-04-01At close: 04:14PM WIB5,3755,3755,9004,8605,225.00 - 5,500.005,2255,500975.00 - 8,200.009758,2004,999,90022,941,891722,444,000,000,000041913N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-03-29At close: 04:06PM WIB5,4505,4505,9254,8705,325.00 - 5,450.005,3255,450975.00 - 8,200.009758,2002,727,00022,941,891719,100,000,000,000041713N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-03-28At close: 04:06PM WIB5,4505,4505,9254,8705,325.00 - 5,450.005,3255,450975.00 - 8,200.009758,2002,727,00023,157,701719,100,000,000,000041113N/A3.91 (0.07%)40Nov 23, 20230
BRENPT Barito Renewables Energy Tbk2024-03-27At close: 04:11PM WIB5,4505,4755,3505,3755,375.00 - 5,475.005,3755,475975.00 - 8,200.009758,2005,390,60023,295,660729,134,000,000,000045112N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-26At close: 04:14PM WIB5,4005,4505,4005,4255,350.00 - 5,500.005,3505,500975.00 - 8,200.009758,2004,247,00024,032,834729,134,000,000,000045112N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-25At close: 04:14PM WIB5,3505,3505,3755,4005,275.00 - 5,425.005,2755,425975.00 - 8,200.009758,2004,753,70024,454,463722,444,000,000,000044712N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-22At close: 04:14PM WIB5,3505,4005,3505,3755,275.00 - 5,425.005,2755,425975.00 - 8,200.009758,2003,729,20024,824,566715,755,000,000,000044312N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-21At close: 04:14PM WIB5,4000000.0000 - 0.0000000025,017,33500012N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-14As of 01:48PM WIB. Market open.6,1506,1506,0506,0756,025.00 - 6,225.006,0256,225975.00 - 8,200.009758,2006,867,20025,518,944809,405,000,000,000050012N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-13At close: 04:13PM WIB6,1256,1256,1256,1506,000.00 - 6,275.006,0006,275975.00 - 8,200.009758,20010,280,20025,856,323822,784,000,000,000050912N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-11At close: 04:14PM WIB6,2506,2506,1506,1756,125.00 - 6,350.006,1256,350975.00 - 8,200.009758,2008,847,00025,819,646819,439,000,000,000050712N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-08At close: 04:14PM WIB6,2506,2506,1506,1756,125.00 - 6,350.006,1256,350975.00 - 8,200.009758,2008,847,00026,324,586819,439,000,000,000050712N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-05At close: 04:14PM WIB6,1256,1505,9756,0005,900.00 - 6,200.005,9006,200975.00 - 8,200.009758,20011,693,20028,688,686789,337,000,000,000048812N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-04At close: 04:14PM WIB6,2006,3006,1506,1506,075.00 - 6,375.006,0756,375975.00 - 8,200.009758,20010,333,20029,389,737819,439,000,000,000050712N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-03-01At close: 04:14PM WIB6,0506,0756,1756,2255,975.00 - 6,250.005,9756,250975.00 - 8,200.009758,20017,035,80029,770,512829,473,000,000,000051312N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-02-29At close: 04:14PM WIB5,9505,9506,0506,0755,950.00 - 6,225.005,9506,225975.00 - 8,200.009758,20021,307,10031,050,779809,405,000,000,000050012N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-02-28At close: 04:14PM WIB5,5005,5005,9255,9505,500.00 - 6,050.005,5006,050975.00 - 8,200.009758,20032,515,80030,975,798796,027,000,000,000049212N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-02-27At close: 04:14PM WIB5,5005,7005,5005,5255,500.00 - 5,700.005,5005,700975.00 - 8,200.009758,2004,676,70031,541,349735,823,000,000,000045512N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-02-26At close: 04:11PM WIB5,5005,5005,5255,5755,450.00 - 5,625.005,4505,625975.00 - 8,200.009758,2005,992,20031,897,930735,823,000,000,000045512N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk2024-02-23At close: 04:14PM WIB5,5755,6755,5255,5505,475.00 - 5,675.005,4755,675975.00 - 8,200.009758,2007,899,60032,366,983735,823,000,000,000045512N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-22At close: 04:12PM WIB5,5005,5005,5755,6255,500.00 - 5,675.005,5005,675975.00 - 8,200.009758,2009,897,40033,082,554745,857,000,000,000046112N/AN/A (N/A)00N/A0
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-21At close: 04:14PM WIB5,5005,5255,5005,5505,400.00 - 5,675.005,4005,675975.00 - 8,200.009758,2008,317,20034,517,672735,823,000,000,000045512N/AN/A (N/A)00N/A0

Statistic History

Stock CodeCompany NameDateMarket Cap (intraday)Enterprise ValueTrailing P/EForward P/EPEG Ratio (5 Yr Expected)Price/Sales (ttm)Price/Book (mrq)Enterprise Value/RevenueEnterprise Value/EBITDABeta (5Y Monthly)52-Week ChangeS&P500 52-Week Change52 Week High52 Week Low50-Day Moving Average200-Day Moving AverageAvg Vol (3 Month)Avg Vol (10 Day)Shares OutstandingImplied Shares OutstandingFloat% Held By Insiders% Held By InstitutionsShares ShortShort RatioShort % Of FloatShort % Of Shares OutstandingShares Short (prior Month)Forward Annual Dividend RateForward Annual Dividend YieldTrailing Annual Dividend RateTrailing Annual Dividend Yield5 Year Average Dividend YieldPayout RatioDividend DateEx-Dividend DateLast Split FactorLast Split DateFiscal Year EndsMost Recent Quarter (mrq)Profit MarginOperating Margin (ttm)Return On Assets (ttm)Return On Equity (ttm)Revenue (ttm)Revenue Per Share (ttm)Quarterly Revenue Growth (yoy)Gross Profit (ttm)EBITDANet Income Avi To Common (ttm)Diluted EPS (ttm)Quarterly Earnings Growth (yoy)Total Cash (mrq)Total Cash Per Share (mrq)Total Debt (mrq)Total Debt/Equity (mrq)Current Ratio (mrq)Book Value Per Share (mrq)Operating Cash Flow (ttm)Levered Free Cash Flow (ttm)
BRENPT Barito Renewables Energy Tbk2024-04-15926,470,000,000,000954,210,000,000,00053000951311,600,0001,920,0000008,2009755,5355,58419,590,00012,290,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-12926,470,000,000,000954,210,000,000,00053000951311,600,0001,920,0000008,2009755,5355,58420,390,00012,290,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-11926,470,000,000,000954,210,000,000,00053000951311,600,0001,920,0000008,2009755,5355,58420,970,00012,290,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-10926,470,000,000,000954,210,000,000,00053000951311,600,0001,920,0000008,2009755,5355,58420,970,00012,290,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-05759,240,000,000,000787,010,000,000,00044000791091,320,0001,590,0000008,20005,4895,57222,860,0005,580,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001444247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-04765,930,000,000,000793,520,000,000,00044000791091,330,0001,600,0000008,20005,4735,57122,840,0004,870,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-03765,930,000,000,000793,520,000,000,00044000791091,330,0001,600,0000008,20005,4535,57022,770,0005,270,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-02722,450,000,000,000750,090,000,000,00041400751021,260,0001,510,0000008,20005,4395,57122,940,0007,130,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-04-01719,100,000,000,000746,660,000,000,00041400751021,260,0001,500,0000008,20005,4395,57122,940,0007,130,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-03-29719,100,000,000,000746,660,000,000,00041400751021,260,0001,500,0000008,2009755,4325,57323,160,0008,420,000133,790,000,00009,850,000,000970000004000031N/ANov 23, 2023N/AN/ADec 31, 2023Dec 31, 20231874827594,940,000020480,670,000107,420,0001344247,790,00001,990,000,00030630227,210,000181,140,000
BRENPT Barito Renewables Energy Tbk2024-03-28729,130,000,000,000756,640,000,000,00042000761041,270,0001,520,0000008,20005,4375,57423,300,0008,910,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-27715,760,000,000,000743,280,000,000,00041200741021,250,0001,500,0000008,20005,4385,57624,030,0009,790,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-26715,760,000,000,000743,120,000,000,00041500751021,250,0001,500,0000008,20005,4665,57824,450,00011,360,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-25715,760,000,000,000743,070,000,000,00041600751031,250,0001,500,0000008,2009755,4665,57824,450,00011,360,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-22715,760,000,000,000743,120,000,000,00041500751021,250,0001,500,0000008,20005,5475,58225,020,00012,620,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-21722,450,000,000,000749,870,000,000,00041800751031,290,0001,540,0000008,2009755,5475,58225,020,00012,620,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-14822,790,000,000,000850,800,000,000,00054000912401,460,0001,740,0000008,20005,7855,58225,860,00013,960,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-13819,440,000,000,000847,730,000,000,00053300902371,450,0001,740,0000008,20005,7855,58225,660,00013,960,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-11819,440,000,000,000847,730,000,000,00053300902371,450,0001,740,0000008,2009755,7855,58226,030,00013,960,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-08836,160,000,000,000864,600,000,000,00054100912411,480,0001,770,0000008,2009755,8135,57726,320,00013,860,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-05829,470,000,000,000857,890,000,000,00053700902391,470,0001,760,0000008,20005,9265,55729,390,00013,080,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-04829,470,000,000,000857,890,000,000,00053700902391,470,0001,760,0000008,2009755,9265,55729,390,00013,080,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-03-01809,410,000,000,000837,670,000,000,00052700892341,440,0001,720,0000008,2009755,9495,55129,770,00013,720,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-02-29796,030,000,000,000824,260,000,000,00051900872311,410,0001,690,0000510278,2009755,9715,54631,050,00012,510,000133,790,000,000135,070,000,00000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-02-28735,820,000,000,000763,970,000,000,00048100812141,310,0001,570,0000464288,20006,0345,54231,540,00012,580,000133,790,000,000135,070,000,00000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-02-27735,820,000,000,000763,970,000,000,00048100812141,310,0001,570,0000008,20006,0755,54331,900,00016,000,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk2024-02-26735,820,000,000,000764,100,000,000,00047900812131,310,0001,570,0000008,20006,0755,54331,900,00016,000,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-23745,860,000,000,000774,140,000,000,00048500822161,330,0001,590,0000008,20006,1595,54333,080,00020,130,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-22735,820,000,000,000764,050,000,000,00048000812131,310,0001,570,0000008,2009756,1595,54333,080,00020,130,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000
BRENPT Barito Renewables Energy Tbk (BREN.JK)2024-02-21735,820,000,000,000764,080,000,000,00047900812131,310,0001,570,0000008,2009756,2105,54334,520,00020,590,000133,790,000,000000000000000000N/AN/AN/AN/AN/AMar 31, 2023000000100001231271,410,00002,080,000,0004380000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
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
2024-05-0815:49:009,6009,6009,5759,60054,800
2024-05-0815:48:009,5759,6009,5759,60034,900
2024-05-0815:47:009,5759,6009,5759,57517,900
2024-05-0815:46:009,6009,6009,5759,57523,100
2024-05-0815:45:009,6009,6009,5759,6006,000
2024-05-0815:44:009,5509,6009,5509,60087,400
2024-05-0815:43:149,5509,5509,5509,5500
2024-05-0815:43:009,5759,5759,5509,55015,300
2024-05-0815:42:009,5509,5759,5509,57516,800
2024-05-0815:41:009,5759,5759,5509,55025,200
2024-05-0815:40:009,6259,6259,5509,550440,300
2024-05-0815:39:009,6259,6259,6009,62531,400
2024-05-0815:38:009,6259,6259,6009,62524,100
2024-05-0815:37:009,6259,6259,6259,6259,800
2024-05-0815:36:009,6259,6259,6259,6256,500
2024-05-0815:35:009,6259,6259,6009,62515,800
2024-05-0815:34:009,6009,6259,5759,625162,600
2024-05-0815:33:009,5759,6009,5759,60039,900
2024-05-0815:32:009,6009,6009,5759,6006,800

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
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
2024-05-0815:48:009,5759,6009,5759,60089,700
2024-05-0815:46:009,6009,6009,5759,57541,000
2024-05-0815:44:009,5509,6009,5509,60093,400
2024-05-0815:43:149,5509,5509,5509,5500
2024-05-0815:42:009,5509,5759,5509,55032,100
2024-05-0815:40:009,6259,6259,5509,550465,500
2024-05-0815:38:009,6259,6259,6009,62555,500
2024-05-0815:36:009,6259,6259,6259,62516,300
2024-05-0815:34:009,6009,6259,5759,625178,400
2024-05-0815:32:009,6009,6009,5759,60046,700
2024-05-0815:30:009,5759,6009,5759,60024,000
2024-05-0815:28:009,6009,6009,5759,60039,300
2024-05-0815:26:009,5759,6009,5759,60017,800
2024-05-0815:24:009,6009,6009,5759,60038,400
2024-05-0815:22:009,6009,6009,6009,6008,100
2024-05-0815:20:009,5759,6009,5759,60020,200
2024-05-0815:18:009,6009,6009,5759,6007,800
2024-05-0815:16:009,5759,6009,5759,60027,700
2024-05-0815:14:009,5509,6009,5509,575103,300
2024-05-0815:12:009,5509,5759,5509,57510,500
2024-05-0815:10:009,5759,5759,5509,5759,300
2024-05-0815:08:009,5509,5759,5509,55011,600
2024-05-0815:06:009,6009,6259,5509,550221,300
2024-05-0815:04:009,6009,6259,6009,60011,300

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:009,6009,6009,5759,600136,700
2024-05-0815:43:239,5509,5509,5509,5500
2024-05-0815:40:009,6259,6259,5509,600585,000
2024-05-0815:35:009,6259,6259,6009,62587,600
2024-05-0815:30:009,5759,6259,5759,625233,300
2024-05-0815:25:009,6009,6009,5759,60064,800
2024-05-0815:20:009,5759,6009,5759,60059,000
2024-05-0815:15:009,5759,6009,5759,60051,100
2024-05-0815:10:009,5759,6009,5509,575107,500
2024-05-0815:05:009,6259,6259,5509,550233,500
2024-05-0815:00:009,6009,6259,6009,62537,600
2024-05-0814:55:009,6009,6259,6009,62523,100
2024-05-0814:50:009,6259,6259,6009,60032,700
2024-05-0814:46:479,6009,6009,6009,6000
2024-05-0814:45:009,6259,6259,6009,60027,700
2024-05-0814:40:009,6009,6259,6009,60018,400
2024-05-0814:35:009,6759,7009,6009,625299,700
2024-05-0814:30:009,6509,6759,6259,67555,600
2024-05-0814:25:009,6259,6509,6259,65079,200
2024-05-0814:20:009,6259,6259,6009,62577,200
2024-05-0814:15:009,6009,6259,6009,625158,100
2024-05-0814:10:009,6009,6009,5759,60071,200
2024-05-0814:05:009,6009,6009,5759,60028,500
2024-05-0814:00:009,5759,6009,5759,57578,300
2024-05-0813:55:009,5759,6009,5759,57520,100
2024-05-0813:51:279,5759,5759,5759,5750
2024-05-0813:50:009,5259,6009,5259,60086,500

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
2024-05-0815:45:009,6009,6009,5759,600136,700
2024-05-0815:43:239,5509,5509,5509,5500
2024-05-0815:30:009,5759,6259,5509,600905,900
2024-05-0815:15:009,5759,6009,5759,600174,900
2024-05-0815:00:009,6009,6259,5509,575378,600
2024-05-0814:46:479,6009,6009,6009,6000
2024-05-0814:45:009,6259,6259,6009,62583,500
2024-05-0814:30:009,6509,7009,6009,600373,700
2024-05-0814:15:009,6009,6509,6009,650314,500
2024-05-0814:00:009,5759,6009,5759,600178,000
2024-05-0813:51:279,5759,5759,5759,5750
2024-05-0813:45:009,5259,6009,5259,575157,000
2024-05-0813:30:009,5509,5759,5259,525296,100
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
2024-05-0811:59:429,5759,5759,5759,5750
2024-05-0811:45:009,5259,6009,5259,575233,400
2024-05-0811:30:009,5759,6009,5259,550503,300
2024-05-0811:22:429,5759,5759,5759,5750
2024-05-0811:15:009,5759,6009,5759,600115,900
2024-05-0811:00:009,6009,6259,5759,575164,800
2024-05-0810:45:009,5759,6259,5259,600312,000
2024-05-0810:40:309,5509,5509,5509,5500
2024-05-0810:30:009,5009,6009,5009,550380,200
2024-05-0810:15:009,6009,6259,5009,525422,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
2024-05-0815:43:249,5509,5509,5509,5500
2024-05-0815:30:009,5759,6259,5509,6001,042,600
2024-05-0815:00:009,6009,6259,5509,600553,500
2024-05-0814:46:479,6009,6009,6009,6000
2024-05-0814:30:009,6509,7009,6009,625457,200
2024-05-0814:00:009,5759,6509,5759,650492,500
2024-05-0813:51:279,5759,5759,5759,5750
2024-05-0813:30:009,5509,6009,5259,575453,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:59:429,5759,5759,5759,5750
2024-05-0811:30:009,5759,6009,5259,575736,700
2024-05-0811:22:429,5759,5759,5759,5750
2024-05-0811:00:009,6009,6259,5759,600280,700
2024-05-0810:40:309,5509,5509,5509,5500
2024-05-0810:30:009,5009,6259,5009,600692,200
2024-05-0810:00:009,7259,7509,5009,525930,600
2024-05-0809:55:319,7509,7509,7509,7500
2024-05-0809:30:009,7509,8009,6759,725627,400
2024-05-0809:09:2510,07510,07510,07510,0750
2024-05-0809:00:009,87510,2009,4509,7503,875,900
2024-05-0716:00:0000000
2024-05-0715:30:009,8009,8259,7259,825701,500
2024-05-0715:00:009,8509,8759,7759,800960,600
2024-05-0714:56:319,8009,8009,8009,8000
2024-05-0714:30:009,8009,8759,7759,850607,600
2024-05-0714:00:239,7009,7009,7009,7000
2024-05-0714:00:009,7009,8009,6509,775504,400

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
2024-05-0815:43:249,5509,5509,5509,5500
2024-05-0815:00:009,6009,6259,5509,6001,596,100
2024-05-0814:46:479,6009,6009,6009,6000
2024-05-0814:00:009,5759,7009,5759,625949,700
2024-05-0813:51:279,5759,5759,5759,5750
2024-05-0813:00:009,5509,6009,5259,575453,100
2024-05-0812:00:0000000
2024-05-0811:59:429,5759,5759,5759,5750
2024-05-0811:22:429,5759,5759,5759,5750
2024-05-0811:00:009,6009,6259,5259,5751,017,400
2024-05-0810:40:309,5509,5509,5509,5500
2024-05-0810:00:009,7259,7509,5009,6001,622,800
2024-05-0809:55:319,7509,7509,7509,7500
2024-05-0809:09:2510,07510,07510,07510,0750
2024-05-0809:00:009,87510,2009,4509,7250
2024-05-0715:00:009,8509,8759,7259,8251,662,100
2024-05-0714:56:319,8009,8009,8009,8000
2024-05-0714:00:239,7009,7009,7009,7000
2024-05-0714:00:009,7009,8759,6509,8501,112,000
2024-05-0713:00:009,8259,8259,6759,725904,100
2024-05-0712:00:0000000
2024-05-0711:59:439,8259,8259,8259,8250
2024-05-0711:24:469,8009,8009,8009,8000
2024-05-0711:00:009,8759,9009,7759,8251,056,200
2024-05-0710:36:129,6509,6509,6509,6500
2024-05-0710:00:009,4509,9259,4259,9004,808,600
2024-05-0709:52:209,4259,4259,4259,4250
2024-05-0709:09:409,6009,6009,6009,6000
2024-05-0709:00:009,3259,6759,3259,4500

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:009,6509,6509,6509,6500
2024-05-0815:43:249,5509,5509,5509,5500
2024-05-0815:00:009,6009,6509,5509,6502,845,600
2024-05-0814:46:479,6009,6009,6009,6000
2024-05-0813:51:279,5759,5759,5759,5750
2024-05-0813:30:009,5509,7009,5259,6251,402,800
2024-05-0812:00:0000000
2024-05-0811:59:429,5759,5759,5759,5750
2024-05-0811:22:429,5759,5759,5759,5750
2024-05-0810:40:309,5509,5509,5509,5500
2024-05-0810:30:009,5009,6259,5009,5751,709,600
2024-05-0809:55:319,7509,7509,7509,7500
2024-05-0809:09:2510,07510,07510,07510,0750
2024-05-0809:00:009,87510,2009,4509,5255,433,900
2024-05-0716:00:0000000
2024-05-0715:00:009,8509,8759,7259,8752,309,200
2024-05-0714:56:319,8009,8009,8009,8000
2024-05-0714:00:239,7009,7009,7009,7000
2024-05-0713:30:009,8259,8759,6509,8502,016,100
2024-05-0712:00:0000000
2024-05-0711:59:439,8259,8259,8259,8250
2024-05-0711:24:469,8009,8009,8009,8000
2024-05-0710:36:129,6509,6509,6509,6500
2024-05-0710:30:009,6759,9259,5759,8254,671,500
2024-05-0709:52:209,4259,4259,4259,4250
2024-05-0709:09:409,6009,6009,6009,6000
2024-05-0709:00:009,3259,6759,3259,6753,838,500
2024-05-0615:17:239,4259,4259,4259,4250
2024-05-0615:00:009,4009,5259,3009,3002,078,100
2024-05-0614:37:039,4509,4509,4509,4500

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:009,87510,2009,4509,65012,895,300
2024-05-0709:00:009,3259,9259,3259,87513,495,400
2024-05-0609:00:009,6509,7259,1509,30013,332,100
2024-05-0309:00:009,8759,8759,8759,8750
2024-05-0209:00:009,2259,8759,2259,87522,657,200
2024-04-3009:00:009,0759,2508,8009,22524,471,600
2024-04-2909:00:008,6259,1258,6259,02517,974,400
2024-04-2609:00:008,3259,3508,2008,62536,478,400
2024-04-2509:00:008,0008,3257,8008,27516,941,200
2024-04-2409:00:007,3007,9757,3007,97516,627,200
2024-04-2309:00:007,7257,7257,2507,30014,117,500
2024-04-2209:00:008,1508,1507,4007,62523,379,200
2024-04-1909:00:007,9258,1257,5508,125119,478,400
2024-04-1809:00:007,9258,0757,5507,92540,979,900
2024-04-1709:00:007,5007,9757,4257,95065,779,000
2024-04-1609:00:006,7757,6006,3507,47574,828,100
2024-04-0509:00:005,9006,9255,8506,92567,105,300
2024-04-0409:00:005,7755,9005,6755,8756,684,400
2024-04-0309:00:005,7255,9505,6005,67513,411,500
2024-04-0209:00:005,4005,7255,3755,72510,248,500
2024-04-0109:00:005,3755,5005,2255,4004,999,900
2024-03-2809:00:005,4505,4505,3255,3752,727,000
2024-03-2709:00:005,4755,4755,3005,4505,390,600
2024-03-2609:00:005,3505,3505,3505,3500
2024-03-2509:00:005,3505,3505,3505,3500
2024-03-2209:00:005,4005,4255,2755,3503,728,700
2024-03-2109:00:005,4005,5505,3255,3507,186,600
2024-03-2009:00:005,3505,4755,2255,4008,111,400
2024-03-1909:00:005,2005,4005,1005,3506,320,700
2024-03-1809:00:005,5505,6005,1005,17514,212,600

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0609:00:009,6509,7259,1509,30013,332,100
2024-04-2609:00:008,3259,3508,2008,62536,478,400
2024-04-1609:00:006,7757,6006,3507,47574,828,100
2024-04-0109:00:005,3755,5005,2255,4004,999,900
2024-03-2709:00:005,4755,4755,3005,4505,390,600
2024-03-2209:00:005,4005,4255,2755,3503,728,700
2024-03-0709:00:006,0506,3006,0006,25015,735,100
2024-02-2609:00:005,5005,6255,4505,5005,992,200
2024-02-2109:00:005,5255,6755,4005,5008,289,400
2024-02-1609:00:005,1255,5505,1255,47523,471,500
2024-02-0609:00:005,2005,6255,1255,60037,579,800
2024-02-0109:00:004,8604,9704,8504,85011,197,200
2024-01-2209:00:005,1755,5004,9405,35043,627,700
2024-01-1709:00:004,9005,2004,6405,15065,649,600
2024-01-1209:00:005,0505,3004,6104,70063,660,700
2024-01-0209:00:007,5007,7257,3757,60015,012,300
2023-12-2809:00:007,6507,7757,5007,67513,392,200
2023-12-1809:00:007,3007,6507,1007,15018,483,400
2023-12-1309:00:007,6757,7507,4257,57514,746,100
2023-12-0809:00:007,8008,1757,7508,05050,224,300
2023-11-2809:00:005,9756,3005,9006,25038,044,200
2023-11-2309:00:005,7006,4505,7006,42552,116,100
2023-11-1309:00:005,2505,5005,0005,30069,960,400
2023-11-0809:00:004,3804,4404,3404,40018,257,700
2023-11-0309:00:004,0504,1903,8704,14054,842,200
2023-10-2409:00:003,7503,8803,5703,80040,442,200
2023-10-1909:00:003,8004,1603,8004,050150,507,700
2023-10-0909:00:0097597597597522,298,500

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:009,65010,2009,1509,65039,722,800
2024-04-2800:00:008,6259,8758,6259,87565,103,200
2024-04-2100:00:008,1509,3507,2508,625107,543,500
2024-04-1400:00:006,7758,1256,3508,125301,065,400
2024-04-0700:00:0000000
2024-03-3100:00:005,3756,9255,2256,925102,449,600
2024-03-2400:00:005,3505,4755,3005,3758,117,600
2024-03-1700:00:005,5505,6005,1005,35039,560,000
2024-03-1000:00:006,1256,2755,5505,55049,500,600
2024-03-0300:00:006,3006,3755,8006,12558,390,700
2024-02-2500:00:005,5006,2505,4506,20081,203,500
2024-02-1800:00:005,5005,7005,3505,50049,604,500
2024-02-1100:00:005,3755,5504,9605,47570,218,500
2024-02-0400:00:004,9605,8004,9505,40099,320,100
2024-01-2800:00:005,2505,3754,7704,95071,132,900
2024-01-2100:00:005,1755,7754,9405,200155,384,300
2024-01-1400:00:004,7005,9254,3205,100272,814,800
2024-01-0700:00:007,2257,3254,6104,700325,870,200
2023-12-3100:00:007,4757,7257,2257,22549,512,000
2023-12-2400:00:007,5008,2007,4007,47571,392,300
2023-12-1700:00:007,3007,6506,9507,50091,757,300
2023-12-1000:00:007,9508,0507,0257,400139,071,900
2023-12-0300:00:006,8008,1756,4758,050266,443,200
2023-11-2600:00:006,0757,1005,8006,800219,455,900
2023-11-1900:00:006,4006,9505,5006,075313,748,300
2023-11-1200:00:005,2506,3505,0006,325280,570,200
2023-11-0500:00:004,1505,4004,1105,225185,057,400
2023-10-2900:00:004,1004,6403,8704,140360,189,100
2023-10-2200:00:004,0004,1103,5604,060259,279,700
2023-10-1500:00:002,9404,2702,4004,030990,897,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:009,22510,2009,1509,65062,380,000
2024-03-3100:00:005,3759,3505,2259,225553,504,500
2024-02-2900:00:006,0756,3755,1005,375172,604,700
2024-01-3100:00:004,8606,2254,7706,050307,320,900
2023-12-3100:00:007,4757,7254,3204,950850,704,100
2023-11-3000:00:006,9258,2006,4757,475618,264,300
2023-10-3100:00:004,6307,0753,8706,8751,117,372,100
2023-09-3000:00:009754,6309754,5801,775,348,300

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:005,37510,2005,2259,650615,884,500
2023-12-3100:00:007,4757,7254,3205,3751,330,629,700
2023-09-3000:00:009758,2009757,4753,510,984,700



Dividends Amount

DateTimeAmount
2023-11-2309:00:004

Dividends Yields

YearDistributionTotal AmountYields
2023140.05 %

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