for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
PACKPT Solusi Kemasan Digital Tbk
MYTXPT Asia Pacific Investama Tbk
BBSIPT Krom Bank Indonesia Tbk
MSIEPT Multisarana Intan Eduka Tbk
BESTPT Bekasi Fajar Industrial Estate 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


CGAS - Citra Nusantara Gemilang Tbk.

Sector : Energy      Industry : Oil & Gas Refining & Marketing

PT Citra Nusantara Gemilang Tbk, an energy company, engages in the trading and distribution of natural gas in the form of compressed natural gas to the industrial, retail, and transportation sectors in Indonesia. The company also trades in gas equipment. It offers its products under the GASRA brand. The company was founded in 2005 and is headquartered in Bekasi, Indonesia.
Stock CodeCompany Name
KOPIPT Mitra Energi Persada Tbk
ESSAPT ESSA Industries Indonesia Tbk.
LMAXPT Lupromax Pelumas Indonesia Tbk
AKRAPT AKR Corporindo Tbk
SUGISugih Energy 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
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-1914,008Pe Ratio144000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-20101Enterprises Value Revenue Ratio21000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-1914,012Pb Ratio34000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-1914,010Ps Ratio41000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-1940,002Enterprise Value5291,665,786,348000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-1940,001Market Cap6258,628,634,000000000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-20102Enterprises Value E B I T D A Ratio715000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T016,647,803,44817,828,021,5575,691,317,371-1,448,857,776
20091Net Income010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
29004Basic E P S0341-1
20190E B I T D A019,181,719,34620,369,238,4817,462,675,291-80,738,325
20046Gross Profit073,894,589,49778,954,733,84162,680,146,05358,568,305,281
29009Diluted E P S0341-1
20136Pretax Income013,465,994,72515,252,170,2604,858,322,396-1,914,988,616
20145Tax Provision02,882,900,3502,695,422,1661,093,998,6431,254,395,910
20100Total Revenue0391,197,156,926423,553,944,251387,699,802,006377,429,122,430
20164Total Expenses0378,823,234,359407,004,336,635380,449,889,350376,701,504,485
20013Cost Of Revenue0317,302,567,429344,599,210,410325,019,655,953318,860,817,149
20177Interest Income0487,108,517276,974,713112,017,296393,790,324
20057Interest Expense03,181,808,7232,575,851,297832,994,975466,130,840
20109Operating Income012,373,922,56716,549,607,6167,249,912,656727,617,945
20316Normalized Income09,751,636,01311,331,090,1122,990,564,337-4,060,503,792
20108Operating Expense061,520,666,93062,405,126,22555,430,233,39757,840,687,336
20112Operating Revenue0391,197,156,926423,553,944,251387,699,802,006377,429,122,430
20087Minority Interests0-489,036,259-1,225,657,982-773,759,416-601,394,266
20418Tax Rate For Calcs00000
20095Net Interest Income0-3,137,994,420-2,459,736,430-1,059,527,314-625,166,091
20416Total Unusual Items0435,700,00000386,300,000
29010Basic Average Shares03,028,571,0003,028,571,0003,028,571,0003,028,571,000
20269Other Special Charges0000-386,300,000
20287Rent And Landing Fees04,039,463,3093,753,954,8653,912,252,8324,010,441,363
29011Diluted Average Shares03,028,571,0003,028,571,0003,028,571,0003,028,571,000
20420Normalized E B I T D A018,746,019,34620,369,238,4817,462,675,291-467,038,325
20162Special Income Charges0435,700,00000386,300,000
20315Reconciled Depreciation02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20312Other Operating Expenses03,091,760,3562,777,136,4162,136,481,6431,908,846,287
20368Total Other Finance Cost0443,294,214160,859,846338,549,635552,825,575
20440Rent Expense Supplemental04,039,463,3093,753,954,8653,912,252,8324,010,441,363
20314Reconciled Cost Of Revenue0317,302,567,429344,599,210,410325,019,655,953318,860,817,149
20419Tax Effect Of Unusual Items093,277,8980096,575,000
20018Depreciation Income Statement02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20075Interest Income Non Operating0487,108,517276,974,713112,017,296393,790,324
20158Selling And Marketing Expense02,802,418,1273,515,814,6993,076,121,0295,221,621,752
20064Interest Expense Non Operating03,181,808,7232,575,851,297832,994,975466,130,840
20093Net Income Common Stockholders010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20094Net Income Continuous Operations010,583,094,37412,556,748,0943,764,323,753-3,169,384,526
20045General And Administrative Expense010,771,269,45712,748,505,2657,465,319,9978,357,582,320
20159Selling General And Administration013,573,687,58416,264,319,96410,541,441,02613,579,204,072
20435Total Operating Income As Reported012,808,634,24216,984,319,2907,249,912,656727,617,945
20412Other Non Operating Income Expenses03,444,866,3531,722,833,674-1,617,071,507-2,143,956,259
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20417Total Unusual Items Excluding Goodwill0435,700,00000386,300,000
20077Net Non Operating Interest Income Expense0-3,137,994,420-2,459,736,430-1,059,527,314-625,166,091
20346Net Income Including Noncontrolling Interests010,583,094,37412,556,748,0943,764,323,753-3,169,384,526
20019Depreciation And Amortization In Income Statement02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20309Net Income From Continuing And Discontinued Operation010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20331Net Income From Continuing Operation Net Minority Interest010,094,058,11511,331,090,1122,990,564,337-3,770,778,792

Income Statement (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
20189E B I T016,647,803,44817,828,021,5575,691,317,371-1,448,857,776
20091Net Income010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
29004Basic E P S0341-1
20190E B I T D A019,181,719,34620,369,238,4817,462,675,291-80,738,325
20046Gross Profit073,894,589,49778,954,733,84162,680,146,05358,568,305,281
29009Diluted E P S0341-1
20136Pretax Income013,465,994,72515,252,170,2604,858,322,396-1,914,988,616
20145Tax Provision02,882,900,3502,695,422,1661,093,998,6431,254,395,910
20100Total Revenue0391,197,156,926423,553,944,251387,699,802,006377,429,122,430
20164Total Expenses0378,823,234,359407,004,336,635380,449,889,350376,701,504,485
20013Cost Of Revenue0317,302,567,429344,599,210,410325,019,655,953318,860,817,149
20177Interest Income0487,108,517276,974,713112,017,296393,790,324
20057Interest Expense03,181,808,7232,575,851,297832,994,975466,130,840
20109Operating Income012,373,922,56716,549,607,6167,249,912,656727,617,945
20316Normalized Income09,751,636,01311,331,090,1122,990,564,337-4,060,503,792
20108Operating Expense061,520,666,93062,405,126,22555,430,233,39757,840,687,336
20112Operating Revenue0391,197,156,926423,553,944,251387,699,802,006377,429,122,430
20087Minority Interests0-489,036,259-1,225,657,982-773,759,416-601,394,266
20418Tax Rate For Calcs00000
20095Net Interest Income0-3,137,994,420-2,459,736,430-1,059,527,314-625,166,091
20416Total Unusual Items0435,700,00000386,300,000
29010Basic Average Shares03,028,571,0003,028,571,0003,028,571,0003,028,571,000
20269Other Special Charges0000-386,300,000
20287Rent And Landing Fees04,039,463,3093,753,954,8653,912,252,8324,010,441,363
29011Diluted Average Shares03,028,571,0003,028,571,0003,028,571,0003,028,571,000
20420Normalized E B I T D A018,746,019,34620,369,238,4817,462,675,291-467,038,325
20162Special Income Charges0435,700,00000386,300,000
20315Reconciled Depreciation02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20312Other Operating Expenses03,091,760,3562,777,136,4162,136,481,6431,908,846,287
20368Total Other Finance Cost0443,294,214160,859,846338,549,635552,825,575
20440Rent Expense Supplemental04,039,463,3093,753,954,8653,912,252,8324,010,441,363
20314Reconciled Cost Of Revenue0317,302,567,429344,599,210,410325,019,655,953318,860,817,149
20419Tax Effect Of Unusual Items093,277,8980096,575,000
20018Depreciation Income Statement02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20075Interest Income Non Operating0487,108,517276,974,713112,017,296393,790,324
20158Selling And Marketing Expense02,802,418,1273,515,814,6993,076,121,0295,221,621,752
20064Interest Expense Non Operating03,181,808,7232,575,851,297832,994,975466,130,840
20093Net Income Common Stockholders010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20094Net Income Continuous Operations010,583,094,37412,556,748,0943,764,323,753-3,169,384,526
20045General And Administrative Expense010,771,269,45712,748,505,2657,465,319,9978,357,582,320
20159Selling General And Administration013,573,687,58416,264,319,96410,541,441,02613,579,204,072
20435Total Operating Income As Reported012,808,634,24216,984,319,2907,249,912,656727,617,945
20412Other Non Operating Income Expenses03,444,866,3531,722,833,674-1,617,071,507-2,143,956,259
20347Otherunder Preferred Stock Dividend00000
20424Diluted N I Availto Com Stockholders010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20417Total Unusual Items Excluding Goodwill0435,700,00000386,300,000
20077Net Non Operating Interest Income Expense0-3,137,994,420-2,459,736,430-1,059,527,314-625,166,091
20346Net Income Including Noncontrolling Interests010,583,094,37412,556,748,0943,764,323,753-3,169,384,526
20019Depreciation And Amortization In Income Statement02,533,915,8982,541,216,9241,771,357,9201,368,119,451
20309Net Income From Continuing And Discontinued Operation010,094,058,11511,331,090,1122,990,564,337-3,770,778,792
20331Net Income From Continuing Operation Net Minority Interest010,094,058,11511,331,090,1122,990,564,337-3,770,778,792

Balance Sheet (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
23531Net Debt0017,120,947,53311,262,904,7650
23165Payables0033,072,677,27530,600,316,64836,295,049,400
23139Net P P E0077,888,900,14177,629,004,38554,846,475,263
23351Properties00000
23386Total Debt0042,434,595,31825,239,554,0928,942,278,219
23100Gross P P E00239,431,075,512223,348,570,258186,769,014,865
23038Common Stock002,000,000,0002,000,000,0002,000,000,000
23045Current Debt0010,790,840,2577,567,911,6003,098,031,385
23532Share Issued001,771,429,0001,771,429,0001,771,429,000
23220Total Assets00179,775,354,436183,227,430,507166,922,087,758
23027Capital Stock002,000,000,0002,000,000,0002,000,000,000
23382Other Payable002,658,961,6413,404,954,8741,201,020,994
23028Cash Financial0025,313,647,78513,976,649,32717,347,008,644
23123Long Term Debt0031,643,755,06117,671,642,4925,844,246,834
23179Prepaid Assets008,073,819,15015,894,385,62122,843,403,186
23385Working Capital0022,212,494,26326,349,497,61041,435,588,488
23000Accounts Payable0028,277,558,60625,987,596,69134,488,052,532
23245Invested Capital00109,298,245,519107,676,525,07388,426,243,514
23340Other Properties00449,424,759449,424,758449,424,758
23132Minority Interest0010,636,253,2939,799,565,1979,390,335,878
23342Other Receivables001,260,963,082884,030,143669,029,385
23204Retained Earnings0064,501,780,72480,039,959,04078,049,394,703
23217Total Tax Payable002,136,157,0281,207,765,083605,975,874
23001Accounts Receivable0033,198,885,25438,252,673,72038,511,436,582
23280Common Stock Equity0066,863,650,20182,436,970,98179,483,965,295
23403Net Tangible Assets0066,863,650,20182,436,970,98179,483,965,295
23215Stockholders Equity0066,863,650,20182,436,970,98179,483,965,295
23383Tangible Book Value0066,863,650,20182,436,970,98179,483,965,295
23374Total Capitalization0098,507,405,262100,108,613,47385,328,212,129
23312Land And Improvements0018,849,730,00018,129,730,0000
23393Ordinary Shares Number001,771,429,0001,771,429,0001,771,429,000
23008Accumulated Depreciation00-161,542,175,371-145,719,565,873-131,922,539,602
23282Construction In Progress002,354,034,9393,128,235,0000
23030Cash And Cash Equivalents0025,313,647,78513,976,649,32717,347,008,644
23262Gross Accounts Receivable0034,052,740,34138,671,817,13541,713,858,996
23012Additional Paid In Capital00121,894,301121,894,301121,894,301
23275Buildings And Improvements0013,662,177,11612,415,622,6599,398,967,574
23020Available For Sale Securities002,501,039,04200
23319Machinery Furniture Equipment00204,115,708,698189,225,557,841176,920,622,533
23261Total Equity Gross Minority Interest0077,499,903,49492,236,536,17888,874,301,173
23259Total Liabilities Net Minority Interest00102,275,450,94290,990,894,32978,047,786,585
23046Current Debt And Capital Lease Obligation0010,790,840,2577,567,911,6003,098,031,385
23266Allowance For Doubtful Accounts Receivable00-853,855,087-419,143,415-3,202,422,414
23124Long Term Debt And Capital Lease Obligation0031,643,755,06117,671,642,4925,844,246,834
23344Non Current Pension And Other Postretirement Benefit Plans0021,428,800,50020,564,152,18719,427,621,437

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-06-302022-12-312021-12-312020-12-31
23531Net Debt0033,037,152,34817,120,947,53311,262,904,7650
23165Payables0032,525,796,62033,072,677,27530,600,316,64836,295,049,400
23139Net P P E0086,776,409,23377,888,900,14177,629,004,38554,846,475,263
23351Properties000000
23386Total Debt0047,961,157,61242,434,595,31825,239,554,0928,942,278,219
23100Gross P P E00249,569,781,123239,431,075,512223,348,570,258186,769,014,865
23038Common Stock0062,000,000,0002,000,000,0002,000,000,0002,000,000,000
23045Current Debt007,298,486,21910,790,840,2577,567,911,6003,098,031,385
23532Share Issued001,771,429,0001,771,429,0001,771,429,0001,771,429,000
23220Total Assets00188,553,586,928179,775,354,436183,227,430,507166,922,087,758
23027Capital Stock0062,000,000,0002,000,000,0002,000,000,0002,000,000,000
23382Other Payable003,243,690,1212,658,961,6413,404,954,8741,201,020,994
23028Cash Financial0014,924,005,26425,313,647,78513,976,649,32717,347,008,644
23123Long Term Debt0040,662,671,39331,643,755,06117,671,642,4925,844,246,834
23179Prepaid Assets0013,356,170,6968,073,819,15015,894,385,62122,843,403,186
23385Working Capital0028,016,255,87322,212,494,26326,349,497,61041,435,588,488
23000Accounts Payable0025,979,640,37428,277,558,60625,987,596,69134,488,052,532
23245Invested Capital00113,356,382,595109,298,245,519107,676,525,07388,426,243,514
23340Other Properties00449,424,759449,424,759449,424,758449,424,758
23132Minority Interest0011,013,726,03710,636,253,2939,799,565,1979,390,335,878
23342Other Receivables003,182,940,5451,260,963,082884,030,143669,029,385
23204Retained Earnings002,770,923,22364,501,780,72480,039,959,04078,049,394,703
23217Total Tax Payable003,302,466,1252,136,157,0281,207,765,083605,975,874
23001Accounts Receivable0035,348,358,65733,198,885,25438,252,673,72038,511,436,582
23280Common Stock Equity0065,395,224,98366,863,650,20182,436,970,98179,483,965,295
23403Net Tangible Assets0065,395,224,98366,863,650,20182,436,970,98179,483,965,295
23215Stockholders Equity0065,395,224,98366,863,650,20182,436,970,98179,483,965,295
23383Tangible Book Value0065,395,224,98366,863,650,20182,436,970,98179,483,965,295
23374Total Capitalization00106,057,896,37698,507,405,262100,108,613,47385,328,212,129
23312Land And Improvements0018,849,730,00018,849,730,00018,129,730,0000
23393Ordinary Shares Number001,771,429,0001,771,429,0001,771,429,0001,771,429,000
23008Accumulated Depreciation00-162,793,371,890-161,542,175,371-145,719,565,873-131,922,539,602
23282Construction In Progress005,761,787,6882,354,034,9393,128,235,0000
23030Cash And Cash Equivalents0014,924,005,26425,313,647,78513,976,649,32717,347,008,644
23262Gross Accounts Receivable0036,202,213,74434,052,740,34138,671,817,13541,713,858,996
23012Additional Paid In Capital00121,894,301121,894,301121,894,301121,894,301
23275Buildings And Improvements0014,689,564,50813,662,177,11612,415,622,6599,398,967,574
23020Available For Sale Securities002,501,039,0422,501,039,04200
23319Machinery Furniture Equipment00209,819,274,168204,115,708,698189,225,557,841176,920,622,533
23261Total Equity Gross Minority Interest0076,408,951,02077,499,903,49492,236,536,17888,874,301,173
23259Total Liabilities Net Minority Interest00112,144,635,908102,275,450,94290,990,894,32978,047,786,585
23046Current Debt And Capital Lease Obligation007,298,486,21910,790,840,2577,567,911,6003,098,031,385
23266Allowance For Doubtful Accounts Receivable00-853,855,087-853,855,087-419,143,415-3,202,422,414
23124Long Term Debt And Capital Lease Obligation0040,662,671,39331,643,755,06117,671,642,4925,844,246,834
23344Non Current Pension And Other Postretirement Benefit Plans0021,484,368,68021,428,800,50020,564,152,18719,427,621,437

Cash Flow (Annual)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0511,000,000000
26185Free Cash Flow0-3,535,812,53022,458,723,248-12,225,451,42822,789,274,183
26027Changes In Cash0-1,370,798,10511,336,998,458-3,370,359,3173,455,698,462
26182Issuance Of Debt018,255,783,82617,195,041,22615,693,275,0440
26016End Cash Position014,924,005,26525,313,647,78513,976,649,32717,347,008,644
26112Purchase Of P P E0-12,755,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26183Repayment Of Debt000-144,747,171-1,232,158,147
26005Capital Expenditure0-12,755,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26012Financing Cash Flow014,107,132,7452,780,331,55413,400,113,375-18,237,585,721
26013Investing Cash Flow0-24,697,223,154-25,569,316,007-23,103,736,437-7,507,449,662
26098Common Stock Issuance0364,874,925147,807,86900
26015Beginning Cash Position016,294,803,37013,976,649,32717,347,008,64413,891,310,182
26223Classesof Cash Payments0-379,781,276,292-385,873,100,518-382,644,466,304-351,634,834,533
26099Long Term Debt Issuance018,255,783,82617,195,041,22615,693,275,0440
26090Long Term Debt Payments000-144,747,171-1,232,158,147
26091Short Term Debt Payments000-144,747,1710
26181Issuance Of Capital Stock0364,874,925147,807,86900
26071Net Common Stock Issuance0364,874,925147,807,86900
26073Net Long Term Debt Issuance018,255,783,82617,195,041,22615,548,527,873-1,232,158,147
26164Net Other Financing Charges0-1,148,651,081-14,032,509,672-1,784,414,498-16,532,120,852
26165Net Other Investing Changes0-12,453,118,320-13,902,056,344-4,545,021,264-1,095,990,000
26119Net P P E Purchase And Sale0-12,244,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26075Net Short Term Debt Issuance000-144,747,1710
26072Net Issuance Payments Of Debt018,255,783,82617,195,041,22615,548,527,873-1,232,158,147
26228Other Cash Paymentsfrom Operating Activities0-51,103,085,494-46,808,332,339-57,747,938,918-58,336,560,378
26222Other Cash Receiptsfrom Operating Activities02,819,013,357566,727,55498,328,7560
26220Cash Flowsfromusedin Operating Activities Direct09,219,292,30434,125,982,9116,333,263,74529,200,733,845
26221Classesof Cash Receiptsfrom Operating Activities0392,999,120,049424,988,231,863392,735,114,966382,254,444,409

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2022-12-312021-12-312020-12-31
26127Sale Of P P E0511,000,000000
26185Free Cash Flow0-3,535,812,53022,458,723,248-12,225,451,42822,789,274,183
26027Changes In Cash0-1,370,798,10511,336,998,458-3,370,359,3173,455,698,462
26182Issuance Of Debt018,255,783,82617,195,041,22615,693,275,0440
26016End Cash Position014,924,005,26525,313,647,78513,976,649,32717,347,008,644
26112Purchase Of P P E0-12,755,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26183Repayment Of Debt000-144,747,171-1,232,158,147
26005Capital Expenditure0-12,755,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26012Financing Cash Flow014,107,132,7452,780,331,55413,400,113,375-18,237,585,721
26013Investing Cash Flow0-24,697,223,154-25,569,316,007-23,103,736,437-7,507,449,662
26098Common Stock Issuance0364,874,925147,807,86900
26015Beginning Cash Position016,294,803,37013,976,649,32717,347,008,64413,891,310,182
26223Classesof Cash Payments0-379,781,276,292-385,873,100,518-382,644,466,304-351,634,834,533
26099Long Term Debt Issuance018,255,783,82617,195,041,22615,693,275,0440
26090Long Term Debt Payments000-144,747,171-1,232,158,147
26091Short Term Debt Payments000-144,747,1710
26181Issuance Of Capital Stock0364,874,925147,807,86900
26071Net Common Stock Issuance0364,874,925147,807,86900
26073Net Long Term Debt Issuance018,255,783,82617,195,041,22615,548,527,873-1,232,158,147
26164Net Other Financing Charges0-1,148,651,081-14,032,509,672-1,784,414,498-16,532,120,852
26165Net Other Investing Changes0-12,453,118,320-13,902,056,344-4,545,021,264-1,095,990,000
26119Net P P E Purchase And Sale0-12,244,104,834-11,667,259,663-18,558,715,173-6,411,459,662
26075Net Short Term Debt Issuance000-144,747,1710
26072Net Issuance Payments Of Debt018,255,783,82617,195,041,22615,548,527,873-1,232,158,147
26228Other Cash Paymentsfrom Operating Activities0-51,103,085,494-46,808,332,339-57,747,938,918-58,336,560,378
26222Other Cash Receiptsfrom Operating Activities02,819,013,357566,727,55498,328,7560
26220Cash Flowsfromusedin Operating Activities Direct09,219,292,30434,125,982,9116,333,263,74529,200,733,845
26221Classesof Cash Receiptsfrom Operating Activities0392,999,120,049424,988,231,863392,735,114,966382,254,444,409

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
CGASCitra Nusantara Gemilang Tbk.2024-04-15At close: 04:10PM WIB128160172172150.00 - 172.0015017287.00 - 1,030.00871,030126,254,500152,093,907304,686,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-12At close: 04:10PM WIB128160172172150.00 - 172.0015017287.00 - 1,030.00871,030126,254,500149,277,353304,686,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-11At close: 04:10PM WIB128160172172150.00 - 172.0015017287.00 - 1,030.00871,030126,254,500152,565,229304,686,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-10At close: 04:10PM WIB128160172172150.00 - 172.0015017287.00 - 1,030.00871,030126,254,500159,076,130304,686,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-05At close: 04:10PM WIB128160172172150.00 - 172.0015017287.00 - 1,030.00871,030126,254,500187,446,931304,686,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-04At close: 04:04PM WIB95110128128110.00 - 128.0011012887.00 - 1,030.00871,0306,584,600190,632,450226,743,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-03At close: 04:13PM WIB8795959295.00 - 95.00959587.00 - 1,030.00871,03015,240,700193,764,446168,286,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-02At close: 04:12PM WIB9687888787.00 - 87.00878787.00 - 1,030.00871,0305,506,300197,187,321154,114,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-04-01At close: 04:09PM WIB10696979696.00 - 96.00969696.00 - 1,030.00961,0302,614,100200,790,529170,057,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-29At close: 04:13PM WIB117106117106106.00 - 106.00106106106.00 - 1,030.001061,0302,885,400200,790,529187,772,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-28At close: 04:13PM WIB117106117106106.00 - 106.00106106106.00 - 1,030.001061,0302,885,400204,524,588187,772,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-27At close: 04:09PM WIB13011700117.00 - 117.00117117117.00 - 1,030.001171,0302,962,400208,400,784207,257,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-26At close: 04:14PM WIB14413000130.00 - 130.00130130127.00 - 1,030.001271,0303,628,400212,487,074230,286,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-25At close: 04:14PM WIB15915900144.00 - 159.00144159127.00 - 1,030.001271,0303,012,700216,736,816255,086,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-22At close: 04:12PM WIB158149158160149.00 - 164.00149164127.00 - 1,030.001271,03029,614,000220,557,985281,657,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-21At close: 04:13PM WIB1680000.0000 - 0.00000000224,231,2160000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-14As of 01:53PM WIB. Market open.138148135136135.00 - 148.00135148127.00 - 1,030.001271,03010,769,200244,713,820239,143,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-13At close: 04:11PM WIB148148139139138.00 - 151.00138151127.00 - 1,030.001271,03019,764,300250,069,761244,457,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-11At close: 04:14PM WIB151142148149142.00 - 160.00142160127.00 - 1,030.001271,03029,372,900250,069,761262,172,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-08At close: 04:14PM WIB151142148149142.00 - 160.00142160127.00 - 1,030.001271,03029,372,900255,452,612262,172,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-05At close: 04:10PM WIB145155159159148.00 - 159.00148159127.00 - 1,030.001271,03060,198,300271,747,489281,657,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-04At close: 04:14PM WIB132132145145127.00 - 145.00127145127.00 - 1,030.001271,03052,184,300277,681,629256,857,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-03-01At close: 04:14PM WIB132000132.00 - 132.00132132129.00 - 1,030.001291,0300285,395,008233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-02-28At close: 04:14PM WIB132000132.00 - 132.00132132129.00 - 1,030.001291,0300302,182,950233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-02-27At close: 04:14PM WIB132000132.00 - 132.00132132129.00 - 1,030.001291,0300311,340,009233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-02-26At close: 04:14PM WIB132000132.00 - 132.00132132129.00 - 1,030.001291,0300321,069,384233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk.2024-02-23At close: 04:14PM WIB132000132.00 - 132.00132132129.00 - 1,030.001291,0300331,426,461233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-22At close: 04:14PM WIB138129131132129.00 - 141.00129141129.00 - 1,030.001291,03036,883,700341,244,553233,829,000,000000N/AN/A (N/A)00N/A0
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-21At close: 04:14PM WIB152152137140141.00 - 154.00141154141.00 - 1,030.001411,03041,894,600351,571,010244,457,000,000000N/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)
CGASCitra Nusantara Gemilang Tbk.2024-04-15304,690,000,000337,720,000,0005200151180001,03087184251149,280,00017,930,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-12304,690,000,000337,720,000,0005200151180001,03087184251152,570,00017,930,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-11304,690,000,000337,720,000,0005200151180001,03087184251159,080,00017,930,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-10304,690,000,000337,720,000,0005200151180001,03087184251159,080,00017,930,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-05168,290,000,000201,320,000,0002600121110001,0300222257190,630,00017,120,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-04154,110,000,000187,150,000,0002600120100001,0300231260193,760,00025,790,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-03154,110,000,000187,150,000,0002600120100001,0300239263197,190,00030,100,0001,770,000,0000796,350,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-02170,060,000,000203,090,000,0002900131110001,0300247266200,790,00030,600,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-04-01187,770,000,000220,810,000,0003200131120001,0300247266200,790,00030,600,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-29187,770,000,000220,810,000,0003200131120001,030106258269204,520,00031,710,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-28207,260,000,000240,290,000,0003500131130001,0300266272208,400,00033,390,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-27281,660,000,000314,690,000,0004800141160001,0300272274212,490,00036,330,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-26281,660,000,000314,690,000,0004800141160001,0300277277216,740,00038,480,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-25281,660,000,000314,690,000,0004800141160001,030127277277216,740,00038,480,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-22279,890,000,000312,920,000,0004700141160001,0300282282224,230,00043,670,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-21297,600,000,000330,640,000,0005000151170001,030127282282224,230,00043,670,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-14244,460,000,000277,490,000,0004100141140001,0300301301250,070,00022,870,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-13262,170,000,000295,210,000,0004400141150001,0300301301250,070,00022,870,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-11262,170,000,000295,210,000,0004400141150001,030127301301250,070,00022,870,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-08267,490,000,000300,520,000,0004500141160001,030127304304255,450,00019,930,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-05233,830,000,000266,870,000,0004000141140001,0300321321277,680,00012,260,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-04233,830,000,000266,870,000,0004000141140001,030127321321277,680,00012,260,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-03-01233,830,000,000266,870,000,0004000141140-69271,0300332332293,550,00024,560,0001,770,000,0002,350,000,000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-02-28233,830,000,000266,870,000,0004000141140001,0300344344311,340,00042,700,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-02-27233,830,000,000266,870,000,0004000141140001,0300350350321,070,00053,810,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk.2024-02-26233,830,000,000266,870,000,0004000141140001,0300350350321,070,00053,810,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-23233,830,000,000266,870,000,0004000141140001,0300365365341,240,00067,230,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-22244,460,000,000277,490,000,0004100141140001,030129365365341,240,00067,230,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000
CGASCitra Nusantara Gemilang Tbk. (CGAS.JK)2024-02-21269,260,000,000302,290,000,0004600141160001,030141373373351,570,00075,500,0001,770,000,0000796,770,00074000000000000N/AN/AN/AN/ADec 31, 2022Jun 30, 20233300391,200,000,000315-15025,530,000,00010,090,000,0000-2314,920,000,0001253,000,000,00069209,220,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
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
2024-05-0815:49:0014514614514540,200
2024-05-0815:48:0000000
2024-05-0815:47:0000000
2024-05-0815:46:0014614614514645,300
2024-05-0815:45:001451451451450
2024-05-0815:44:361461461461460
2024-05-0815:44:00145146145145145,400
2024-05-0815:43:0014514514514566,400
2024-05-0815:42:0014514514514555,000
2024-05-0815:41:001451451451450
2024-05-0815:40:00145145145145130,300
2024-05-0815:39:001461461461460
2024-05-0815:38:0014514514514514,500
2024-05-0815:37:0000000
2024-05-0815:36:0014514514514517,900
2024-05-0815:35:0014614614514618,700
2024-05-0815:34:0014614614514516,600
2024-05-0815:33:0000000
2024-05-0815:32:0000000

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
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
2024-05-0815:48:0014514614514540,200
2024-05-0815:46:0014614614514645,300
2024-05-0815:44:361461461461460
2024-05-0815:44:00145146145145145,400
2024-05-0815:42:00145145145145121,400
2024-05-0815:40:00145145145145130,300
2024-05-0815:38:0014514614514614,500
2024-05-0815:36:0014514514514517,900
2024-05-0815:34:0014614614514635,300
2024-05-0815:32:0000000
2024-05-0815:30:00146146146146600
2024-05-0815:28:00146146145145370,100
2024-05-0815:26:00146146146146180,500
2024-05-0815:24:0014514614514581,700
2024-05-0815:22:001451451451451,700
2024-05-0815:20:0014514514514542,600
2024-05-0815:18:0014514614514536,500
2024-05-0815:16:00145145145145600
2024-05-0815:14:001451461451464,700
2024-05-0815:12:001461461461467,700
2024-05-0815:10:0014514514514598,000
2024-05-0815:08:001451461451465,000
2024-05-0815:06:001451451451450
2024-05-0815:04:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
2024-05-0815:55:0000000
2024-05-0815:50:0000000
2024-05-0815:45:0014514614514531,500
2024-05-0815:44:361461461461460
2024-05-0815:40:00145146145145387,500
2024-05-0815:35:0014614614514650,100
2024-05-0815:30:0014614614514517,200
2024-05-0815:25:00145146145145620,900
2024-05-0815:20:0014514514514514,900
2024-05-0815:15:0014614614514535,600
2024-05-0815:10:0014514614514676,500
2024-05-0815:05:001451461451461,700
2024-05-0815:00:0014614614514631,500
2024-05-0814:55:0014514614514621,800
2024-05-0814:50:0014614614514676,700
2024-05-0814:47:151451451451450
2024-05-0814:45:00145146145145134,100
2024-05-0814:40:001451461451460
2024-05-0814:35:0014614614514558,400
2024-05-0814:30:0014514514514580,900
2024-05-0814:25:0014614614514578,500
2024-05-0814:20:0014614614514520,100
2024-05-0814:15:0014614614514624,000
2024-05-0814:10:0014614614514613,100
2024-05-0814:05:0014614614514546,900
2024-05-0814:00:0014614614514631,200
2024-05-0813:55:0014614614514674,700
2024-05-0813:53:191461461461460
2024-05-0813:50:00146146146146180,100

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
2024-05-0815:45:0014514614514531,500
2024-05-0815:44:361461461461460
2024-05-0815:30:00146146145145454,800
2024-05-0815:15:00146146145145671,400
2024-05-0815:00:00146146145146109,700
2024-05-0814:47:151451451451450
2024-05-0814:45:00145146145146232,600
2024-05-0814:30:00145146145146139,300
2024-05-0814:15:00146146145145122,600
2024-05-0814:00:0014614614514691,200
2024-05-0813:53:191461461461460
2024-05-0813:45:00145146145146257,300
2024-05-0813:30:00145146145146294,800
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
2024-05-0811:57:511451451451450
2024-05-0811:45:0014614614514589,400
2024-05-0811:30:0014514614514647,700
2024-05-0811:24:301461461461460
2024-05-0811:15:00146146145145232,900
2024-05-0811:00:00145147145146990,100
2024-05-0810:45:00146146145146229,800
2024-05-0810:41:261451451451450
2024-05-0810:30:00145146145146195,400
2024-05-0810:15:00145146145145187,600

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
2024-05-0815:44:361461461461460
2024-05-0815:30:00146146145145486,300
2024-05-0815:00:00146146145145781,100
2024-05-0814:47:151451451451450
2024-05-0814:30:00145146145146371,900
2024-05-0814:00:00146146145145213,800
2024-05-0813:53:191461461461460
2024-05-0813:30:00145146145146552,100
2024-05-0813:00:0000000
2024-05-0812:30:0000000
2024-05-0812:00:0000000
2024-05-0811:57:511451451451450
2024-05-0811:30:00145146145145137,100
2024-05-0811:24:301461461461460
2024-05-0811:00:001451471451451,223,000
2024-05-0810:41:261451451451450
2024-05-0810:30:00145146145146425,200
2024-05-0810:00:00145146145145340,700
2024-05-0809:56:261461461461460
2024-05-0809:30:00146147145145644,500
2024-05-0809:10:431441441441440
2024-05-0809:00:001361481361461,520,500
2024-05-0716:00:0000000
2024-05-0715:30:001441451431441,138,600
2024-05-0715:00:00144145143145564,600
2024-05-0714:57:121441441441440
2024-05-0714:30:00144145143145677,400
2024-05-0714:01:511411411411410
2024-05-0714:00:001431451401442,307,000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
2024-05-0815:44:361461461461460
2024-05-0815:00:001461461451451,267,400
2024-05-0814:47:151451451451450
2024-05-0814:00:00146146145146578,100
2024-05-0813:53:191461461461460
2024-05-0813:00:00145146145146552,100
2024-05-0812:00:0000000
2024-05-0811:57:511451451451450
2024-05-0811:24:301461461461460
2024-05-0811:00:001451471451451,341,700
2024-05-0810:41:261451451451450
2024-05-0810:00:00145146145146722,500
2024-05-0809:56:261461461461460
2024-05-0809:10:431441441441440
2024-05-0809:00:001361481361450
2024-05-0716:00:0000000
2024-05-0715:00:001441451431441,703,200
2024-05-0714:57:121441441441440
2024-05-0714:01:511411411411410
2024-05-0714:00:001431451401452,984,200
2024-05-0713:00:001451461431433,121,500
2024-05-0712:00:0000000
2024-05-0711:59:531441441441440
2024-05-0711:26:431451451451450
2024-05-0711:00:001401481381446,596,100
2024-05-0710:36:331381381381380
2024-05-0710:00:00138139137139575,700
2024-05-0709:53:411401401401400
2024-05-0709:10:301401401401400

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:001461461461460
2024-05-0815:44:361461461461460
2024-05-0815:00:001461461451461,467,400
2024-05-0814:47:151451451451450
2024-05-0813:53:191461461461460
2024-05-0813:30:001451461451461,137,800
2024-05-0812:00:0000000
2024-05-0811:57:511451451451450
2024-05-0811:24:301461461461460
2024-05-0810:41:261451451451450
2024-05-0810:30:001451471451451,785,300
2024-05-0809:56:261461461461460
2024-05-0809:10:431441441441440
2024-05-0809:00:001361481361452,505,700
2024-05-0716:00:0000000
2024-05-0715:00:001441451431451,985,600
2024-05-0714:57:121441441441440
2024-05-0714:01:511411411411410
2024-05-0713:30:001451461401456,105,900
2024-05-0712:00:0000000
2024-05-0711:59:531441441441440
2024-05-0711:26:431451451451450
2024-05-0710:36:331381381381380
2024-05-0710:30:001391481381446,885,400
2024-05-0709:53:411401401401400
2024-05-0709:10:301401401401400
2024-05-0709:00:001281421281392,297,000
2024-05-0616:00:0000000
2024-05-0615:18:111371371371370
2024-05-0615:00:001371381361372,200,700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:001361481361467,885,300
2024-05-0709:00:0012814812814517,416,400
2024-05-0609:00:001301421301378,547,800
2024-05-0309:00:0014214413514010,034,700
2024-05-0209:00:001401501401428,502,300
2024-04-3009:00:001451541451498,644,200
2024-04-2909:00:0014515314314711,804,300
2024-04-2609:00:0015816214815018,214,500
2024-04-2509:00:0014716814716054,840,000
2024-04-2409:00:001521521461468,176,200
2024-04-2309:00:0014016214015210,573,800
2024-04-2209:00:001511631511598,927,600
2024-04-1909:00:0015017315016131,729,100
2024-04-1809:00:0014917714916032,208,600
2024-04-1709:00:00190197164168123,973,900
2024-04-1609:00:00182210162189208,564,000
2024-04-0509:00:00160172150172126,254,500
2024-04-0409:00:001101281101285,872,300
2024-04-0309:00:009595959515,240,700
2024-04-0209:00:00878787875,506,300
2024-04-0109:00:00969696962,614,100
2024-03-2809:00:001061061061062,885,400
2024-03-2709:00:001171171171172,962,400
2024-03-2609:00:001591591591590
2024-03-2509:00:001591591591590
2024-03-2209:00:0014916414915929,499,500
2024-03-2109:00:0017017215415844,242,900
2024-03-2009:00:0016717616416868,221,700
2024-03-1909:00:00160163147163101,960,000
2024-03-1809:00:0013814913414948,609,200

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:0012814812814517,416,400
2024-05-0209:00:001401501401428,502,300
2024-04-2209:00:001511631511598,927,600
2024-04-1709:00:00190197164168123,973,900
2024-04-0209:00:00878787875,506,300
2024-03-2809:00:001061061061062,885,400
2024-03-1809:00:0013814913414948,609,200
2024-03-1309:00:0014815113813819,764,300
2024-03-0809:00:0014216014214829,372,900
2024-02-2709:00:001321321321320
2024-02-2209:00:0012914112913236,883,700
2024-02-1209:00:0017219116216674,908,500
2024-02-0709:00:00206210181181111,108,400
2024-02-0209:00:00218234216234124,535,800
2024-01-2309:00:0065065052552579,040,300
2024-01-1809:00:00620770620760750,030,900
2024-01-0809:00:00422422288422595,805,000

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:0013014812814633,849,500
2024-04-2800:00:0014515413514038,985,500
2024-04-2100:00:00151168140150100,732,100
2024-04-1400:00:00182210149161396,475,600
2024-04-0700:00:0000000
2024-03-3100:00:009617287172155,487,900
2024-03-2400:00:001591591061065,847,800
2024-03-1700:00:00138176134159292,533,300
2024-03-1000:00:0014815113313641,377,500
2024-03-0300:00:00132171127148228,709,700
2024-02-2500:00:001321321321320
2024-02-1800:00:00157161129132122,555,800
2024-02-1100:00:00172191148157304,468,000
2024-02-0400:00:00236248181181282,151,400
2024-01-2800:00:003203221962341,128,785,700
2024-01-2100:00:009401,0302223202,262,381,100
2024-01-1400:00:004929354389303,236,678,900
2024-01-0700:00:004227802884922,937,199,400

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:0014015012814652,386,500
2024-03-3100:00:009621087149673,144,100
2024-02-2900:00:00132176106106568,468,300
2024-01-3100:00:00196248129132971,091,200
2023-12-3100:00:004221,0301972069,303,129,100

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-03-3100:00:009621087146725,530,600
2023-12-3100:00:001962481061061,539,559,500



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