for any inquiries please contact i@keselip.com

Last Viewed

Stock CodeCompany Name
COCOPT Wahana Interfood Nusantara Tbk
CBMFPT Cahaya Bintang Medan Tbk
GEMAPT Gema Grahasarana Tbk
NIROPT City Retail Developments Tbk
DNETPT Indoritel Makmur Internasional Tbk.

Most Viewed

Stock CodeCompany Name
ASIIPT Astra International Tbk
BBNIPT Bank Negara Indonesia (Persero) Tbk
BBCAPT Bank Central Asia Tbk
BBRIPT Bank Rakyat Indonesia (Persero) Tbk
ARTOPT Bank Jago Tbk


CHIP - PT Pelita Teknologi Global Tbk

Sector : Communication Services      Industry : Telecom Services

PT Pelita Teknologi Global Tbk operates as a connectivity technology company in Indonesia. It offers smart and scratch cards; hardware and software implementation, customization, routine maintenance, and IT security solutions; and supply chain solutions. The company was founded in 2017 and is headquartered in Tangerang, Indonesia. PT Pelita Teknologi Global Tbk is a subsidiary of PT Karya Permata Berkat Jaya.
Stock CodeCompany Name
FRENPT Smartfren Telecom Tbk
INETPT Sinergi Inti Andalan Prima Tbk
JASTPT. Jasnita Telekomindo Tbk
TOWRPT Sarana Menara Nusantara Tbk.
ISATPT Indosat Ooredoo Hutchison 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
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-20101Enterprises Value Revenue Ratio15000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-1940,002Enterprise Value21,669,761,288,531000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-1914,008Pe Ratio3138000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-1914,012Pb Ratio428000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-1914,010Ps Ratio55000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-1940,001Market Cap61,692,600,000,000000000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-20102Enterprises Value E B I T D A Ratio789000000

Financial statement last update : 2024-05-07

Income Statement (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T030,680,916,82317,884,454,54815,617,431,6397,671,403,943-571,849,715
20304Write Off014,335,475104,756,371051,709,6360
20091Net Income019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
29004Basic E P S0150126-1
20190E B I T D A031,647,784,30918,830,539,84216,216,268,4857,909,103,457-367,436,484
20046Gross Profit046,377,511,40629,115,441,08019,524,105,79410,019,319,9930
29009Diluted E P S0150126-1
20136Pretax Income026,359,413,29115,824,356,03212,406,370,6326,587,275,590-634,841,493
20145Tax Provision06,512,199,8773,518,033,1173,090,879,8771,529,987,634-10,087,460
20100Total Revenue0324,961,575,550327,048,654,911147,383,062,42066,456,477,2000
20164Total Expenses0295,282,186,866309,131,751,314132,741,183,17858,773,844,971571,503,959
20013Cost Of Revenue0279,602,779,624297,933,213,831127,858,956,62656,437,157,2070
20057Interest Expense04,321,503,5322,060,098,5163,211,061,0071,084,128,35362,991,778
20109Operating Income030,698,104,16417,916,903,59714,641,879,2427,682,632,229-571,503,959
20316Normalized Income019,858,007,25112,387,790,0999,315,490,7545,096,987,300-624,754,033
20108Operating Expense015,679,407,24211,198,537,4834,882,226,5522,336,687,764571,503,959
20112Operating Revenue0324,961,575,550327,048,654,911147,383,062,42066,456,477,2000
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,340,238,761-2,081,368,805-3,224,342,934-1,088,415,971-63,340,978
20416Total Unusual Items0-14,335,475-104,756,3710-51,709,6360
29010Basic Average Shares0806,000,0000806,000,000806,000,000806,000,000
20287Rent And Landing Fees00686,227,429391,702,25000
29011Diluted Average Shares0806,000,0000806,000,000806,000,000806,000,000
20420Normalized E B I T D A031,662,119,78418,935,296,21316,216,268,4857,960,813,093-367,436,484
20162Special Income Charges0-14,335,475-104,756,3710-51,709,6360
20315Reconciled Depreciation0966,867,486946,085,294598,836,846237,699,514204,413,231
20312Other Operating Expenses0779,206,449857,216,358370,711,2201,407,63732,101,260
20368Total Other Finance Cost018,735,22921,270,28913,281,9274,287,618349,200
20440Rent Expense Supplemental00686,227,429391,702,25000
20314Reconciled Cost Of Revenue0279,602,779,624297,933,213,831127,858,956,62656,437,157,2070
20419Tax Effect Of Unusual Items0-3,541,637-23,289,1870-12,010,2920
20018Depreciation Income Statement0966,867,486946,085,294598,836,846237,699,514204,413,231
20158Selling And Marketing Expense01,835,856,310509,502,375602,319,910900,000,0000
20064Interest Expense Non Operating04,321,503,5322,060,098,5163,211,061,0071,084,128,35362,991,778
20093Net Income Common Stockholders019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20094Net Income Continuous Operations019,847,213,41412,306,322,9159,315,490,7555,057,287,956-624,754,033
20045General And Administrative Expense06,089,444,3366,417,277,2521,545,393,924358,302,478209,771,273
20159Selling General And Administration07,925,300,6466,926,779,6272,147,713,8341,258,302,478209,771,273
20412Other Non Operating Income Expenses047,681,54994,288,73240,286,84144,018,9683,444
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20417Total Unusual Items Excluding Goodwill0-14,335,475-104,756,3710-51,709,6360
20077Net Non Operating Interest Income Expense0-4,340,238,761-2,081,368,805-3,224,342,934-1,088,415,971-63,340,978
20346Net Income Including Noncontrolling Interests019,847,213,41412,306,322,9159,315,490,7555,057,287,956-624,754,033
20019Depreciation And Amortization In Income Statement0966,867,486946,085,294598,836,846237,699,514204,413,231
20309Net Income From Continuing And Discontinued Operation019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20331Net Income From Continuing Operation Net Minority Interest019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033

Income Statement (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
20189E B I T030,680,916,82317,884,454,54815,617,431,6397,671,403,943-571,849,715
20304Write Off014,335,475104,756,371051,709,6360
20091Net Income019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
29004Basic E P S0150126-1
20190E B I T D A031,647,784,30918,830,539,84216,216,268,4857,909,103,457-367,436,484
20046Gross Profit046,377,511,40629,115,441,08019,524,105,79410,019,319,9930
29009Diluted E P S0150126-1
20136Pretax Income026,359,413,29115,824,356,03212,406,370,6326,587,275,590-634,841,493
20145Tax Provision06,512,199,8773,518,033,1173,090,879,8771,529,987,634-10,087,460
20100Total Revenue0324,961,575,550327,048,654,911147,383,062,42066,456,477,2000
20164Total Expenses0295,282,186,866309,131,751,314132,741,183,17858,773,844,971571,503,959
20013Cost Of Revenue0279,602,779,624297,933,213,831127,858,956,62656,437,157,2070
20057Interest Expense04,321,503,5322,060,098,5163,211,061,0071,084,128,35362,991,778
20109Operating Income030,698,104,16417,916,903,59714,641,879,2427,682,632,229-571,503,959
20316Normalized Income019,858,007,25112,387,790,0999,315,490,7545,096,987,300-624,754,033
20108Operating Expense015,679,407,24211,198,537,4834,882,226,5522,336,687,764571,503,959
20112Operating Revenue0324,961,575,550327,048,654,911147,383,062,42066,456,477,2000
20418Tax Rate For Calcs000000
20095Net Interest Income0-4,340,238,761-2,081,368,805-3,224,342,934-1,088,415,971-63,340,978
20416Total Unusual Items0-14,335,475-104,756,3710-51,709,6360
29010Basic Average Shares0806,000,0000806,000,000806,000,000806,000,000
20287Rent And Landing Fees00686,227,429391,702,25000
29011Diluted Average Shares0806,000,0000806,000,000806,000,000806,000,000
20420Normalized E B I T D A031,662,119,78418,935,296,21316,216,268,4857,960,813,093-367,436,484
20162Special Income Charges0-14,335,475-104,756,3710-51,709,6360
20315Reconciled Depreciation0966,867,486946,085,294598,836,846237,699,514204,413,231
20312Other Operating Expenses0779,206,449857,216,358370,711,2201,407,63732,101,260
20368Total Other Finance Cost018,735,22921,270,28913,281,9274,287,618349,200
20440Rent Expense Supplemental00686,227,429391,702,25000
20314Reconciled Cost Of Revenue0279,602,779,624297,933,213,831127,858,956,62656,437,157,2070
20419Tax Effect Of Unusual Items0-3,541,637-23,289,1870-12,010,2920
20018Depreciation Income Statement0966,867,486946,085,294598,836,846237,699,514204,413,231
20158Selling And Marketing Expense01,835,856,310509,502,375602,319,910900,000,0000
20064Interest Expense Non Operating04,321,503,5322,060,098,5163,211,061,0071,084,128,35362,991,778
20093Net Income Common Stockholders019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20094Net Income Continuous Operations019,847,213,41412,306,322,9159,315,490,7555,057,287,956-624,754,033
20045General And Administrative Expense06,089,444,3366,417,277,2521,545,393,924358,302,478209,771,273
20159Selling General And Administration07,925,300,6466,926,779,6272,147,713,8341,258,302,478209,771,273
20412Other Non Operating Income Expenses047,681,54994,288,73240,286,84144,018,9683,444
20347Otherunder Preferred Stock Dividend000000
20424Diluted N I Availto Com Stockholders019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20417Total Unusual Items Excluding Goodwill0-14,335,475-104,756,3710-51,709,6360
20077Net Non Operating Interest Income Expense0-4,340,238,761-2,081,368,805-3,224,342,934-1,088,415,971-63,340,978
20346Net Income Including Noncontrolling Interests019,847,213,41412,306,322,9159,315,490,7555,057,287,956-624,754,033
20019Depreciation And Amortization In Income Statement0966,867,486946,085,294598,836,846237,699,514204,413,231
20309Net Income From Continuing And Discontinued Operation019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033
20331Net Income From Continuing Operation Net Minority Interest019,847,213,41312,306,322,9159,315,490,7545,057,287,956-624,754,033

Balance Sheet (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
23531Net Debt00015,722,310,9795,813,199,8210
23165Payables005,468,885,1315,297,993,20313,237,491,34266,670,861
23139Net P P E0030,167,674,19026,816,012,01214,567,914,812464,575,531
23351Properties000000
23386Total Debt0013,351,673,51423,503,741,9859,900,868,317479,494,481
23100Gross P P E0042,960,760,34531,894,093,78815,217,971,628668,988,762
23038Common Stock008,060,000,0006,060,000,0002,060,000,00060,000,000
23045Current Debt0010,483,575,66614,997,844,5655,613,001,5070
23532Share Issued00806,000,000806,000,000806,000,000806,000,000
23220Total Assets00113,911,852,58666,758,330,06335,004,579,104591,570,912
23027Capital Stock008,060,000,0006,060,000,0002,060,000,00060,000,000
23382Other Payable00768,961,517835,899,237518,116,67564,500,862
23028Cash Financial0036,190,384,98397,720,5862,503,488,1513,360,667
23123Long Term Debt002,718,901,891822,187,0002,703,686,4650
23179Prepaid Assets0010,206,751,3278,715,096,184555,324,9801,347,254
23385Working Capital0051,633,199,22813,897,453,719476,796,585-311,645,139
23000Accounts Payable002,957,616,6031,775,432,56412,425,019,5350
23245Invested Capital0072,948,584,72335,662,551,84614,813,645,778-564,754,033
23340Other Properties0010,159,561,9358,695,681,93515,217,971,628668,988,762
23291Dividends Payable000000
23342Other Receivables000000
23204Retained Earnings0023,386,719,13513,142,024,6784,226,533,924-624,754,033
23217Total Tax Payable001,742,307,0112,686,661,402294,355,1322,169,999
23001Accounts Receivable0018,548,912,58517,122,142,6822,964,464,5250
23280Common Stock Equity0059,746,107,16619,842,520,2816,496,957,806-564,754,033
23403Net Tangible Assets0059,746,107,16619,842,520,2816,496,957,806-564,754,033
23215Stockholders Equity0059,746,107,16619,842,520,2816,496,957,806-564,754,033
23383Tangible Book Value0059,746,107,16619,842,520,2816,496,957,806-564,754,033
23374Total Capitalization0062,465,009,05720,664,707,2819,200,644,271-564,754,033
23393Ordinary Shares Number00806,000,000806,000,000806,000,000806,000,000
23008Accumulated Depreciation00-12,793,086,155-5,078,081,776-650,056,816-204,413,231
23282Construction In Progress0004,149,123,66910,276,738,9390
23380Capital Lease Obligations00149,195,9577,683,710,4201,584,180,345479,494,481
23030Cash And Cash Equivalents0036,190,384,98397,720,5862,503,488,1513,360,667
23262Gross Accounts Receivable0018,646,027,31117,193,056,1102,978,800,0000
23012Additional Paid In Capital0027,433,660,806000
23275Buildings And Improvements0008,695,681,9352,450,167,429668,988,762
23319Machinery Furniture Equipment0032,801,198,41019,049,288,184285,265,1790
23048Current Capital Lease Obligation00149,195,9575,314,858,109856,108,950212,552,199
23127Long Term Capital Lease Obligation0002,368,852,311728,071,395266,942,282
23261Total Equity Gross Minority Interest0059,746,107,16619,842,520,2816,496,957,806-564,754,033
23259Total Liabilities Net Minority Interest0054,165,745,42046,915,809,78228,507,621,2981,156,324,945
23046Current Debt And Capital Lease Obligation0010,632,771,62320,312,702,6746,469,110,457212,552,199
23266Allowance For Doubtful Accounts Receivable00-97,114,726-70,913,428-14,335,4750
23124Long Term Debt And Capital Lease Obligation002,718,901,8913,191,039,3113,431,757,860266,942,282
23344Non Current Pension And Other Postretirement Benefit Plans00434,222,401225,838,41171,383,78625,918,195

Balance Sheet (Quarterly)

DataidBreakdownSeqTTM2023-12-312023-06-302022-12-312021-12-312020-12-31
23531Net Debt000015,722,310,9795,813,199,8210
23165Payables005,468,885,13115,084,595,1085,297,993,20313,237,491,34266,670,861
23139Net P P E0030,167,674,19023,695,825,11226,816,012,01214,567,914,812464,575,531
23351Properties0000000
23386Total Debt0013,351,673,51416,162,990,34723,503,741,9859,900,868,317479,494,481
23100Gross P P E0042,960,760,34532,536,725,70831,894,093,78815,217,971,628668,988,762
23038Common Stock008,060,000,0008,060,000,0006,060,000,0002,060,000,00060,000,000
23045Current Debt0010,483,575,66610,727,496,46914,997,844,5655,613,001,5070
23532Share Issued00806,000,000806,000,000806,000,000806,000,000806,000,000
23220Total Assets00113,911,852,586111,302,058,15366,758,330,06335,004,579,104591,570,912
23027Capital Stock008,060,000,0008,060,000,0006,060,000,0002,060,000,00060,000,000
23382Other Payable00768,961,517504,063,069835,899,237518,116,67564,500,862
23028Cash Financial0036,190,384,98329,310,754,74597,720,5862,503,488,1513,360,667
23123Long Term Debt002,718,901,891822,187,000822,187,0002,703,686,4650
23179Prepaid Assets0010,206,751,3274,502,888,0208,715,096,184555,324,9801,347,254
23385Working Capital0051,633,199,22859,115,518,43613,897,453,719476,796,585-311,645,139
23000Accounts Payable002,957,616,6038,605,078,8091,775,432,56412,425,019,5350
23245Invested Capital0072,948,584,72371,415,749,69635,662,551,84614,813,645,778-564,754,033
23340Other Properties0010,159,561,9353,743,762,4658,695,681,93515,217,971,628668,988,762
23291Dividends Payable0001,861,860,000000
23342Other Receivables0001,059,174000
23204Retained Earnings0023,386,719,1351,006,000,00013,142,024,6784,226,533,924-624,754,033
23217Total Tax Payable001,742,307,0114,113,593,2302,686,661,402294,355,1322,169,999
23001Accounts Receivable0018,548,912,5854,125,714,18817,122,142,6822,964,464,5250
23280Common Stock Equity0059,746,107,16659,866,066,22719,842,520,2816,496,957,806-564,754,033
23403Net Tangible Assets0059,746,107,16659,866,066,22719,842,520,2816,496,957,806-564,754,033
23215Stockholders Equity0059,746,107,16659,866,066,22719,842,520,2816,496,957,806-564,754,033
23383Tangible Book Value0059,746,107,16659,866,066,22719,842,520,2816,496,957,806-564,754,033
23374Total Capitalization0062,465,009,05760,688,253,22720,664,707,2819,200,644,271-564,754,033
23393Ordinary Shares Number00806,000,000806,000,000806,000,000806,000,000806,000,000
23008Accumulated Depreciation00-12,793,086,155-8,840,900,596-5,078,081,776-650,056,816-204,413,231
23282Construction In Progress00004,149,123,66910,276,738,9390
23380Capital Lease Obligations00149,195,9574,613,306,8787,683,710,4201,584,180,345479,494,481
23030Cash And Cash Equivalents0036,190,384,98329,310,754,74597,720,5862,503,488,1513,360,667
23262Gross Accounts Receivable0018,646,027,3114,125,714,18817,193,056,1102,978,800,0000
23012Additional Paid In Capital0027,433,660,80627,433,660,806000
23275Buildings And Improvements0003,024,114,2038,695,681,9352,450,167,429668,988,762
23319Machinery Furniture Equipment0032,801,198,41029,512,611,50519,049,288,184285,265,1790
23048Current Capital Lease Obligation00149,195,9572,244,454,5675,314,858,109856,108,950212,552,199
23127Long Term Capital Lease Obligation0002,368,852,3112,368,852,311728,071,395266,942,282
23261Total Equity Gross Minority Interest0059,746,107,16659,866,066,22719,842,520,2816,496,957,806-564,754,033
23259Total Liabilities Net Minority Interest0054,165,745,42051,435,991,92646,915,809,78228,507,621,2981,156,324,945
23046Current Debt And Capital Lease Obligation0010,632,771,62312,971,951,03620,312,702,6746,469,110,457212,552,199
23266Allowance For Doubtful Accounts Receivable00-97,114,7260-70,913,428-14,335,4750
23124Long Term Debt And Capital Lease Obligation002,718,901,8913,191,039,3113,191,039,3113,431,757,860266,942,282
23344Non Current Pension And Other Postretirement Benefit Plans00434,222,401225,838,411225,838,41171,383,78625,918,195

Cash Flow (Annual)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-24,898,176,31717,639,168,268-23,090,247,069-4,211,906,169-361,750,741
26027Changes In Cash029,170,277,96536,092,664,397-2,405,767,5642,500,127,484-51,639,333
26182Issuance Of Debt063,430,788,62599,516,852,80319,514,258,12511,465,000,0000
26016End Cash Position029,310,754,74436,190,384,98397,720,5862,503,488,1513,360,667
26112Purchase Of P P E0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26183Repayment Of Debt0-57,994,593,029-106,353,862,924-11,954,044,625-10,648,312,0280
26005Capital Expenditure0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26007Cash Dividends Paid00-1,861,628,457000
26012Financing Cash Flow054,068,454,28218,453,496,12920,684,479,5056,712,033,653310,111,408
26013Investing Cash Flow0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26098Common Stock Issuance034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26015Beginning Cash Position0140,476,77997,720,5862,503,488,1513,360,66755,000,000
26223Classesof Cash Payments0-332,300,878,234-311,365,906,281-144,994,037,122-60,356,838,390-308,895,134
26090Long Term Debt Payments0-2,447,183,000-3,721,254,289-2,187,500,000-1,183,312,0280
26101Short Term Debt Issuance063,430,788,62599,516,852,80319,514,258,12511,465,000,0000
26091Short Term Debt Payments0-55,547,410,029-102,632,608,635-9,766,544,625-9,465,000,0000
26181Issuance Of Capital Stock034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26071Net Common Stock Issuance034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26154Common Stock Dividend Paid00-1,861,628,457000
26073Net Long Term Debt Issuance0-2,447,183,000-3,721,254,289-2,187,500,000-1,183,312,0280
26164Net Other Financing Charges017,612,324,3881,439,728,1909,537,992,5134,635,505,681547,111,408
26119Net P P E Purchase And Sale0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26075Net Short Term Debt Issuance07,883,378,596-3,115,755,8329,747,713,5002,000,000,0000
26072Net Issuance Payments Of Debt05,436,195,596-6,837,010,1217,560,213,500816,687,9720
26226Paymentson Behalfof Employees0-6,707,276,389-17,395,136,725-1,730,208,380-1,610,010,137-62,170,000
26304Other Cash Adjustment Outside Changein Cash000-100
26228Other Cash Paymentsfrom Operating Activities0-6,757,493,234-2,877,691,295-2,068,328,040-1,304,027,0310
26220Cash Flowsfromusedin Operating Activities Direct0-16,672,110,31023,248,602,578-15,735,687,6491,131,946,257-361,750,741
26221Classesof Cash Receiptsfrom Operating Activities0323,813,725,706341,186,885,008133,225,384,26363,492,012,6750

Cash Flow (Quarterly)

DataidBreakdownSeqTTM2023-12-312022-12-312021-12-312020-12-31
26185Free Cash Flow0-24,898,176,31717,639,168,268-23,090,247,069-4,211,906,169-361,750,741
26027Changes In Cash029,170,277,96536,092,664,397-2,405,767,5642,500,127,484-51,639,333
26182Issuance Of Debt063,430,788,62599,516,852,80319,514,258,12511,465,000,0000
26016End Cash Position029,310,754,74436,190,384,98397,720,5862,503,488,1513,360,667
26112Purchase Of P P E0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26183Repayment Of Debt0-57,994,593,029-106,353,862,924-11,954,044,625-10,648,312,0280
26005Capital Expenditure0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26007Cash Dividends Paid00-1,861,628,457000
26012Financing Cash Flow054,068,454,28218,453,496,12920,684,479,5056,712,033,653310,111,408
26013Investing Cash Flow0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26098Common Stock Issuance034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26015Beginning Cash Position0140,476,77997,720,5862,503,488,1513,360,66755,000,000
26223Classesof Cash Payments0-332,300,878,234-311,365,906,281-144,994,037,122-60,356,838,390-308,895,134
26090Long Term Debt Payments0-2,447,183,000-3,721,254,289-2,187,500,000-1,183,312,0280
26101Short Term Debt Issuance063,430,788,62599,516,852,80319,514,258,12511,465,000,0000
26091Short Term Debt Payments0-55,547,410,029-102,632,608,635-9,766,544,625-9,465,000,0000
26181Issuance Of Capital Stock034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26071Net Common Stock Issuance034,000,000,00032,000,000,0004,000,000,0002,000,000,0005,000,000
26154Common Stock Dividend Paid00-1,861,628,457000
26073Net Long Term Debt Issuance0-2,447,183,000-3,721,254,289-2,187,500,000-1,183,312,0280
26164Net Other Financing Charges017,612,324,3881,439,728,1909,537,992,5134,635,505,681547,111,408
26119Net P P E Purchase And Sale0-8,226,066,007-5,609,434,310-7,354,559,420-5,343,852,4260
26075Net Short Term Debt Issuance07,883,378,596-3,115,755,8329,747,713,5002,000,000,0000
26072Net Issuance Payments Of Debt05,436,195,596-6,837,010,1217,560,213,500816,687,9720
26226Paymentson Behalfof Employees0-6,707,276,389-17,395,136,725-1,730,208,380-1,610,010,137-62,170,000
26304Other Cash Adjustment Outside Changein Cash000-100
26228Other Cash Paymentsfrom Operating Activities0-6,757,493,234-2,877,691,295-2,068,328,040-1,304,027,0310
26220Cash Flowsfromusedin Operating Activities Direct0-16,672,110,31023,248,602,578-15,735,687,6491,131,946,257-361,750,741
26221Classesof Cash Receiptsfrom Operating Activities0323,813,725,706341,186,885,008133,225,384,26363,492,012,6750

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
CHIPPT Pelita Teknologi Global Tbk2024-04-15At close: 04:06PM WIB2,3802,4002,3702,3902,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950432,600692,6781,926,000,000,000015615N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-12At close: 04:06PM WIB2,3802,4002,3702,3902,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950432,600679,6091,926,000,000,000015615N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-11At close: 04:06PM WIB2,3802,4002,3702,3902,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950432,600680,2591,926,000,000,000015615N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-10At close: 04:06PM WIB2,3802,4002,3702,3902,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950432,600688,2271,926,000,000,000015615N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-05At close: 04:06PM WIB2,3802,4002,3902,3902,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950432,600709,8491,926,000,000,000015915N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-04At close: 04:02PM WIB2,4102,3902,3802,3802,330.00 - 2,390.002,3302,390935.00 - 2,950.009352,950443,100718,9141,950,000,000,00009725N/A2.31 (0.09%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-03At close: 04:01PM WIB2,4502,4702,4102,4002,390.00 - 2,470.002,3902,470935.00 - 2,950.009352,950779,500721,3501,942,000,000,00009825N/A2.31 (0.09%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-02At close: 04:01PM WIB2,4402,4602,4502,4402,430.00 - 2,470.002,4302,470935.00 - 2,950.009352,950824,700725,8001,975,000,000,00009925N/A2.31 (0.09%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-04-01At close: 04:02PM WIB2,4902,5102,4402,4202,430.00 - 2,530.002,4302,530935.00 - 2,950.009352,950816,100736,9561,967,000,000,00009925N/A2.31 (0.09%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-29At close: 04:06PM WIB2,3902,4102,5202,4802,370.00 - 2,520.002,3702,520935.00 - 2,950.009352,950898,000736,9562,007,000,000,000010125N/A2.31 (0.09%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-28At close: 04:06PM WIB2,3902,4102,5202,4802,370.00 - 2,520.002,3702,520935.00 - 2,950.009352,950898,000745,8822,007,000,000,000010125N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-27At close: 04:07PM WIB2,37002,3602,3802,350.00 - 2,390.002,3502,390935.00 - 2,950.009352,950892,200749,3331,926,000,000,00009725N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-26At close: 04:03PM WIB2,3502,3502,37002,350.00 - 2,400.002,3502,400935.00 - 2,950.009352,950855,300774,4071,910,000,000,00009625N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-25At close: 04:09PM WIB2,3202,3202,31002,310.00 - 2,350.002,3102,350935.00 - 2,950.009352,950776,800774,4071,894,000,000,00009625N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-22At close: 04:00PM WIB2,3202,3202,3202,3302,280.00 - 2,340.002,2802,340935.00 - 2,950.009352,950685,700776,0391,870,000,000,00009425N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-21At close: 04:01PM WIB2,3000000.0000 - 0.00000000780,63700025N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-14As of 01:51PM WIB. Market open.2,3002,3002,2902,3002,280.00 - 2,310.002,2802,310925.00 - 2,950.009252,950248,300870,0001,854,000,000,00009325N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-13At close: 04:05PM WIB2,2802,2902,2902,3002,270.00 - 2,310.002,2702,310925.00 - 2,950.009252,950439,700886,6531,854,000,000,00009325N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-11At close: 04:00PM WIB2,2702,2702,2802,2802,240.00 - 2,290.002,2402,290885.00 - 2,950.008852,950451,100906,2531,838,000,000,00009325N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-08At close: 04:00PM WIB2,2702,2702,2802,2802,240.00 - 2,290.002,2402,290885.00 - 2,950.008852,950451,100926,1031,838,000,000,00009325N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-05At close: 04:01PM WIB2,2102,2002,2202,2302,170.00 - 2,230.002,1702,230615.00 - 2,950.006152,950513,100969,8241,789,000,000,00009124N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-04At close: 04:01PM WIB2,2302,2302,2102,2202,200.00 - 2,240.002,2002,240560.00 - 2,950.005602,950497,200995,6241,781,000,000,00009025N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-03-01At close: 04:02PM WIB2,2202,2202,2202,2402,210.00 - 2,240.002,2102,240560.00 - 2,950.005602,950509,8001,010,6081,797,000,000,00009125N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-02-28At close: 04:05PM WIB2,2302,2202,2202,2302,200.00 - 2,240.002,2002,240530.00 - 2,950.005302,950556,5001,107,6101,789,000,000,00009125N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-02-27At close: 04:00PM WIB2,2502,2702,2302,2402,220.00 - 2,270.002,2202,270486.00 - 2,950.004862,950496,6001,129,5401,797,000,000,00009125N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-02-26At close: 04:01PM WIB2,2602,2602,2402,2502,220.00 - 2,260.002,2202,260420.00 - 2,950.004202,950496,4001,143,3201,814,000,000,00009125N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk2024-02-23At close: 04:07PM WIB2,2602,2602,2302,2602,220.00 - 2,270.002,2202,270366.00 - 2,950.003662,950571,8001,145,1031,822,000,000,00009225N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-22At close: 04:14PM WIB2,2602,2602,2502,2602,230.00 - 2,280.002,2302,280342.00 - 2,950.003422,950578,2001,150,2881,822,000,000,00009225N/A2.31 (0.10%)20Jul 04, 20230
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-21At close: 04:03PM WIB2,2502,2302,2402,2602,230.00 - 2,280.002,2302,280342.00 - 2,950.003422,950516,7001,154,6831,822,000,000,00009225N/A2.31 (0.10%)20Jul 04, 20230

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)
CHIPPT Pelita Teknologi Global Tbk2024-04-151,930,000,000,0001,900,000,000,0001570063261010002,9509352,2832,028680635806,000,0000197,670,000750000002000015N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234-11231327,050,000,0004062021,730,000,00012,310,000,00015036,190,000,0004532,510,000,0005437423,250,000,00020,050,000,000
CHIPPT Pelita Teknologi Global Tbk2024-04-121,930,000,000,0001,900,000,000,0001570063261010002,9509352,2832,028680635806,000,0000197,670,000750000002000015N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234-11231327,050,000,0004062021,730,000,00012,310,000,00015036,190,000,0004532,510,000,0005437423,250,000,00020,050,000,000
CHIPPT Pelita Teknologi Global Tbk2024-04-111,930,000,000,0001,900,000,000,0001570063261010002,9509352,2832,028688635806,000,0000197,670,000750000002000015N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234-11231327,050,000,0004062021,730,000,00012,310,000,00015036,190,000,0004532,510,000,0005437423,250,000,00020,050,000,000
CHIPPT Pelita Teknologi Global Tbk2024-04-101,930,000,000,0001,900,000,000,0001570063261010002,9509352,2832,028688635806,000,0000197,670,000750000002000015N/AJul 04, 2023N/AN/ADec 31, 2023Dec 31, 20234-11231327,050,000,0004062021,730,000,00012,310,000,00015036,190,000,0004532,510,000,0005437423,250,000,00020,050,000,000
CHIPPT Pelita Teknologi Global Tbk2024-04-051,940,000,000,0001,920,000,000,0001000063361020002,95002,2652,014719674806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-04-041,970,000,000,0001,960,000,000,0001000063361040002,95002,2612,009721636806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-04-031,970,000,000,0001,960,000,000,000100006336620002,95002,2562,004726607806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-04-021,970,000,000,0001,950,000,000,00099006336620002,95002,2501,999737556806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-04-012,010,000,000,0001,990,000,000,000101006346630002,95002,2501,999737556806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-292,010,000,000,0001,990,000,000,000101006346630002,9509352,2441,993746508806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-281,930,000,000,0001,910,000,000,00097006326600002,95002,2401,989749458806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-271,870,000,000,0001,860,000,000,00094006316590002,95002,2371,985774508806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-261,870,000,000,0001,860,000,000,00094006316590002,95002,2341,981774515806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-251,870,000,000,0001,860,000,000,00094006316590002,9509352,2341,981774515806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-221,870,000,000,0001,860,000,000,00094006316590002,95002,2291,973781477806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-211,850,000,000,0001,840,000,000,00093006316580002,9509352,2291,973781477806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-141,850,000,000,0001,840,000,000,00093006316580002,95002,2201,951887520806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-131,840,000,000,0001,820,000,000,00093006316580002,95002,2201,951895520806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-111,840,000,000,0001,820,000,000,00093006316580002,9508852,2201,951918520806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-081,830,000,000,0001,820,000,000,00092006316570002,9508852,2171,948926532806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-051,800,000,000,0001,780,000,000,00091006305560002,95002,2171,943996537806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00024029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-041,800,000,000,0001,780,000,000,00091006305560002,9505602,2171,943996537806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-03-011,790,000,000,0001,780,000,000,00090006305560283272,95002,2291,9381,090,000570806,000,000809,630,000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-02-281,800,000,000,0001,780,000,000,00091006305560002,95002,2431,9301,130,000611806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-02-271,810,000,000,0001,800,000,000,00092006306570002,95002,2511,9251,140,000619806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk2024-02-261,820,000,000,0001,810,000,000,00092006306570002,95002,2511,9251,140,000619806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-231,820,000,000,0001,810,000,000,00092006306570002,95002,2681,9151,150,000687806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-221,820,000,000,0001,810,000,000,00092006306570002,9503422,2681,9151,150,000687806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000
CHIPPT Pelita Teknologi Global Tbk (CHIP.JK)2024-02-211,810,000,000,0001,800,000,000,00091006306570002,9503422,2751,9081,150,000706806,000,0000197,670,00075000000202009N/AJul 04, 2023N/AN/ADec 31, 2022Jun 30, 20236700324,960,000,0004960033,820,000,00019,850,000,00025029,310,000,0003635,960,000,00060374-16,670,000,0000


Stock Price (1 Minute)

DateTimeOpenHighLowCloseVolume
2024-03-0515:59:0000000
2024-03-0515:58:0000000
2024-03-0515:57:0000000
2024-03-0515:56:0000000
2024-03-0515:55:0000000
2024-03-0515:54:0000000
2024-03-0515:53:0000000
2024-03-0515:52:0000000
2024-03-0515:51:0000000
2024-03-0515:50:0000000
2024-03-0515:49:0000000
2024-03-0515:48:0000000
2024-03-0515:47:002,2302,2302,2302,2300
2024-03-0515:46:002,2202,2202,2202,220800
2024-03-0515:45:002,2202,2202,2202,2205,700
2024-03-0515:44:0000000
2024-03-0515:43:0000000
2024-03-0515:42:0000000
2024-03-0515:41:0000000
2024-03-0515:40:0000000
2024-03-0515:39:0000000
2024-03-0515:38:0000000
2024-03-0515:37:0000000
2024-03-0515:36:0000000
2024-03-0515:35:0000000
2024-03-0515:34:0000000
2024-03-0515:33:002,2102,2102,2102,21016,500
2024-03-0515:32:0000000
2024-03-0515:31:002,2102,2102,2102,2108,500
2024-03-0515:30:002,2202,2202,2202,220200

Stock Price (2 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:58:0000000
2024-03-0515:56:0000000
2024-03-0515:54:0000000
2024-03-0515:52:0000000
2024-03-0515:50:0000000
2024-03-0515:48:0000000
2024-03-0515:46:002,2202,2302,2202,230800
2024-03-0515:44:002,2202,2202,2202,2205,700
2024-03-0515:42:0000000
2024-03-0515:40:0000000
2024-03-0515:38:0000000
2024-03-0515:36:0000000
2024-03-0515:34:0000000
2024-03-0515:32:002,2102,2102,2102,21016,500
2024-03-0515:30:002,2202,2202,2102,2108,700
2024-03-0515:28:0000000
2024-03-0515:26:0000000
2024-03-0515:24:0000000
2024-03-0515:22:0000000
2024-03-0515:20:0000000
2024-03-0515:18:0000000
2024-03-0515:16:0000000
2024-03-0515:14:0000000
2024-03-0515:13:302,2202,2202,2202,2200
2024-03-0515:12:002,2202,2202,2202,220100
2024-03-0515:10:0000000
2024-03-0515:08:0000000
2024-03-0515:06:0000000
2024-03-0515:04:0000000
2024-03-0515:02:0000000

Stock Price (5 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:55:0000000
2024-03-0515:50:0000000
2024-03-0515:45:002,2202,2202,2202,2206,500
2024-03-0515:40:0000000
2024-03-0515:35:0000000
2024-03-0515:30:002,2202,2202,2102,21025,200
2024-03-0515:25:0000000
2024-03-0515:20:0000000
2024-03-0515:15:0000000
2024-03-0515:13:302,2202,2202,2202,2200
2024-03-0515:10:002,2202,2202,2202,220100
2024-03-0515:05:0000000
2024-03-0515:00:0000000
2024-03-0514:55:002,2202,2202,2102,210600
2024-03-0514:50:0000000
2024-03-0514:45:0000000
2024-03-0514:40:002,2102,2102,2102,210300
2024-03-0514:35:0000000
2024-03-0514:34:522,2202,2202,2202,2200
2024-03-0514:30:002,2102,2202,2102,22010,100
2024-03-0514:25:002,2202,2202,2202,220700
2024-03-0514:20:002,2102,2202,2102,2200
2024-03-0514:15:002,2102,2102,2002,21024,600
2024-03-0514:10:002,2102,2202,2102,22019,900
2024-03-0514:05:002,2102,2302,2102,22043,900
2024-03-0514:00:002,2102,2202,2102,21015,200
2024-03-0513:55:0000000
2024-03-0513:50:0000000
2024-03-0513:45:002,2202,2202,2202,220300
2024-03-0513:40:002,2102,2102,2002,2001,000

Stock Price (15 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:45:002,2202,2202,2202,2206,500
2024-03-0515:30:002,2202,2202,2102,21025,200
2024-03-0515:15:0000000
2024-03-0515:13:302,2202,2202,2202,2200
2024-03-0515:00:002,2202,2202,2202,220100
2024-03-0514:45:002,2202,2202,2102,210600
2024-03-0514:34:522,2202,2202,2202,2200
2024-03-0514:30:002,2102,2202,2102,21010,400
2024-03-0514:15:002,2102,2202,2002,22025,300
2024-03-0514:00:002,2102,2302,2102,22079,000
2024-03-0513:45:002,2202,2202,2202,220300
2024-03-0513:30:012,2202,2202,2202,2200
2024-03-0513:30:002,2202,2202,2002,2005,200
2024-03-0513:15:0000000
2024-03-0513:00:0000000
2024-03-0512:45:0000000
2024-03-0512:30:0000000
2024-03-0512:15:0000000
2024-03-0512:00:0000000
2024-03-0511:59:302,2002,2002,2002,2000
2024-03-0511:45:002,2102,2202,2002,20038,700
2024-03-0511:43:082,2002,2002,2002,2000
2024-03-0511:30:002,2002,2002,1902,20012,400
2024-03-0511:15:002,2002,2102,2002,2001,700
2024-03-0511:00:002,2002,2102,1902,20014,400
2024-03-0510:53:512,1902,1902,1902,1900
2024-03-0510:45:002,2002,2002,1902,2005,800
2024-03-0510:30:002,1902,2002,1802,2004,900
2024-03-0510:15:0000000
2024-03-0510:05:382,1902,1902,1902,1900

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:30:002,2202,2202,2102,22031,700
2024-03-0515:13:302,2202,2202,2202,2200
2024-03-0515:00:002,2202,2202,2202,220100
2024-03-0514:34:522,2202,2202,2202,2200
2024-03-0514:30:002,2102,2202,2102,21011,000
2024-03-0514:00:002,2102,2302,2002,220104,300
2024-03-0513:30:012,2202,2202,2202,2200
2024-03-0513:30:002,2202,2202,2002,2205,500
2024-03-0513:00:0000000
2024-03-0512:30:0000000
2024-03-0512:00:0000000
2024-03-0511:59:302,2002,2002,2002,2000
2024-03-0511:43:082,2002,2002,2002,2000
2024-03-0511:30:002,2002,2202,1902,20051,100
2024-03-0511:00:002,2002,2102,1902,20016,100
2024-03-0510:53:512,1902,1902,1902,1900
2024-03-0510:30:002,1902,2002,1802,20010,700
2024-03-0510:05:382,1902,1902,1902,1900
2024-03-0510:00:002,1902,2002,1802,19024,800
2024-03-0509:30:002,1802,1902,1702,190112,200
2024-03-0509:15:252,1702,1702,1702,1700
2024-03-0509:00:002,2002,2102,1702,180116,000
2024-03-0415:30:002,2102,2202,2102,21018,700
2024-03-0415:14:062,2202,2202,2202,2200
2024-03-0415:00:002,2202,2202,2102,210172,300
2024-03-0414:30:0000000
2024-03-0414:20:472,2202,2202,2202,2200
2024-03-0414:00:002,2202,2202,2102,2203,500
2024-03-0413:30:002,2202,2302,2102,2103,400
2024-03-0413:00:0000000

Stock Price (30 Minutes)

DateTimeOpenHighLowCloseVolume
2024-03-0515:13:302,2202,2202,2202,2200
2024-03-0515:00:002,2202,2202,2102,22031,800
2024-03-0514:34:522,2202,2202,2202,2200
2024-03-0514:00:002,2102,2302,2002,210114,200
2024-03-0513:30:012,2202,2202,2202,2200
2024-03-0513:00:002,2202,2202,2002,2205,500
2024-03-0512:00:0000000
2024-03-0511:59:302,2002,2002,2002,2000
2024-03-0511:43:082,2002,2002,2002,2000
2024-03-0511:00:002,2002,2202,1902,20067,200
2024-03-0510:53:512,1902,1902,1902,1900
2024-03-0510:05:382,1902,1902,1902,1900
2024-03-0510:00:002,1902,2002,1802,20035,500
2024-03-0509:15:252,1702,1702,1702,1700
2024-03-0509:00:002,2002,2102,1702,1900
2024-03-0415:14:062,2202,2202,2202,2200
2024-03-0415:00:002,2202,2202,2102,210186,000
2024-03-0414:20:472,2202,2202,2202,2200
2024-03-0414:00:002,2202,2202,2102,2203,500
2024-03-0413:00:002,2202,2302,2102,2103,400
2024-03-0412:00:0000000
2024-03-0411:59:402,2102,2102,2102,2100
2024-03-0411:47:332,2302,2302,2302,2300
2024-03-0411:00:002,2102,2402,2002,21054,700
2024-03-0410:57:542,2202,2202,2202,2200
2024-03-0410:08:312,2102,2102,2102,2100
2024-03-0410:00:002,2102,2302,2102,210106,600
2024-03-0409:12:362,2002,2002,2002,2000
2024-03-0409:00:002,2302,2302,2002,2100
2024-03-0116:00:002,2302,2302,2302,2300

Stock Price (90 Minutes)

DateTimeOpenHighLowCloseVolume
2024-05-0816:00:002,1002,1002,1002,1000
2024-05-0815:38:062,0902,0902,0902,0900
2024-05-0815:00:002,0902,1002,0802,1002,200
2024-05-0814:34:392,0902,0902,0902,0900
2024-05-0813:50:532,0802,0802,0802,0800
2024-05-0813:30:002,0802,1002,0802,08091,600
2024-05-0812:00:0000000
2024-05-0811:47:422,0902,0902,0902,0900
2024-05-0811:18:142,1002,1002,1002,1000
2024-05-0810:36:012,0802,0802,0802,0800
2024-05-0810:30:002,0902,1002,0802,090365,200
2024-05-0809:56:222,0802,0802,0802,0800
2024-05-0809:09:392,0902,0902,0902,0900
2024-05-0809:00:002,1002,1002,0802,100247,600
2024-05-0716:00:0000000
2024-05-0715:00:002,1002,1002,0902,1003,200
2024-05-0714:51:292,1002,1002,1002,1000
2024-05-0713:57:452,1002,1002,1002,1000
2024-05-0713:30:002,1002,1102,0902,100113,300
2024-05-0712:00:0000000
2024-05-0711:59:512,1002,1002,1002,1000
2024-05-0711:23:092,1102,1102,1102,1100
2024-05-0710:37:152,1002,1002,1002,1000
2024-05-0710:30:002,1002,1102,0902,10090,300
2024-05-0709:32:192,1002,1002,1002,1000
2024-05-0709:11:102,1202,1202,1202,1200
2024-05-0709:00:002,1102,1202,0902,100196,600
2024-05-0615:18:552,0702,0702,0702,0700
2024-05-0615:00:002,1002,1002,0702,09021,200
2024-05-0614:38:102,0702,0702,0702,0700

Stock Price (1 Day)

DateTimeOpenHighLowCloseVolume
2024-05-0809:00:002,1002,1002,0802,100402,200
2024-05-0709:00:002,1102,1202,0902,100395,400
2024-05-0609:00:002,1402,1402,0702,090291,700
2024-05-0309:00:002,1602,1602,1102,120252,900
2024-05-0209:00:002,1802,1802,1202,150245,200
2024-04-3009:00:002,1402,1602,1002,160253,100
2024-04-2909:00:002,1902,1902,1302,150247,900
2024-04-2609:00:002,2002,2002,1502,190233,300
2024-04-2509:00:002,1702,1802,1402,180252,500
2024-04-2409:00:002,2202,2202,1602,170270,100
2024-04-2309:00:002,2502,2602,1802,220276,800
2024-04-2209:00:002,2302,2402,1802,240290,700
2024-04-1909:00:002,3102,3302,1902,230175,600
2024-04-1809:00:002,3402,3402,2602,310358,200
2024-04-1709:00:002,3302,3402,3002,320355,400
2024-04-1609:00:002,3902,4102,2802,320281,600
2024-04-0509:00:002,4002,4002,3502,390432,600
2024-04-0409:00:002,3902,3902,3302,380437,000
2024-04-0309:00:002,4702,4702,3902,410779,500
2024-04-0209:00:002,4602,4702,4302,450824,700
2024-04-0109:00:002,5102,5302,4302,440816,100
2024-03-2809:00:002,4102,5202,3702,490898,000
2024-03-2709:00:002,3702,3902,3502,390892,200
2024-03-2609:00:002,3202,3202,3202,3200
2024-03-2509:00:002,3202,3202,3202,3200
2024-03-2209:00:002,3202,3402,2802,320683,000
2024-03-2109:00:002,3002,3202,2802,320721,000
2024-03-2009:00:002,3502,3502,2902,300453,700
2024-03-1909:00:002,3402,3502,3102,350439,300
2024-03-1809:00:002,2802,3402,2502,340561,000

Stock Price (5 Days)

DateTimeOpenHighLowCloseVolume
2024-05-0709:00:002,1102,1202,0902,100395,400
2024-05-0609:00:002,1402,1402,0702,090291,700
2024-05-0309:00:002,1602,1602,1102,120252,900
2024-05-0209:00:002,1802,1802,1202,150245,200
2024-04-3009:00:002,1402,1602,1002,160253,100
2024-04-2909:00:002,1902,1902,1302,150247,900
2024-04-2609:00:002,2002,2002,1502,190233,300
2024-04-2509:00:002,1702,1802,1402,180252,500
2024-04-2409:00:002,2202,2202,1602,170270,100
2024-04-2309:00:002,2502,2602,1802,220276,800
2024-04-2209:00:002,2302,2402,1802,240290,700
2024-04-1909:00:002,3102,3302,1902,230175,600
2024-04-1809:00:002,3402,3402,2602,310358,200
2024-04-1709:00:002,3302,3402,3002,320355,400
2024-04-1609:00:002,3902,4102,2802,320281,600
2024-04-0509:00:002,4002,4002,3502,390432,600
2024-04-0409:00:002,3902,3902,3302,380437,000
2024-04-0309:00:002,4702,4702,3902,410779,500
2024-04-0209:00:002,4602,4702,4302,450824,700
2024-04-0109:00:002,5102,5302,4302,440816,100
2024-03-2809:00:002,4102,5202,3702,490898,000
2024-03-2709:00:002,3702,3902,3502,390892,200
2024-03-2609:00:002,3202,3202,3202,3200
2024-03-2509:00:002,3202,3202,3202,3200
2024-03-2209:00:002,3202,3402,2802,320683,000
2024-03-2109:00:002,3002,3202,2802,320721,000
2024-03-2009:00:002,3502,3502,2902,300453,700
2024-03-1909:00:002,3402,3502,3102,350439,300
2024-03-1809:00:002,2802,3402,2502,340561,000
2024-03-1509:00:002,3002,3002,2702,280359,100

Stock Price (1 Week)

DateTimeOpenHighLowCloseVolume
2024-05-0500:00:002,1402,1402,0702,090291,700
2024-04-2800:00:002,1902,1902,1002,120999,100
2024-04-2100:00:002,2302,2602,1402,1901,323,400
2024-04-1400:00:002,3902,4102,1902,2301,170,800
2024-04-0700:00:0000000
2024-03-3100:00:002,5102,5302,3302,3903,289,900
2024-03-2400:00:002,3202,5202,3202,4901,790,200
2024-03-1700:00:002,2802,3502,2502,3202,858,000
2024-03-1000:00:002,2902,3102,2702,2801,264,400
2024-03-0300:00:002,2302,2902,1702,2802,547,200
2024-02-2500:00:002,2602,2702,2002,2302,649,900
2024-02-1800:00:002,2902,2902,2202,2602,721,500
2024-02-1100:00:002,2502,3602,2002,3002,890,000
2024-02-0400:00:002,2802,3202,2002,2502,411,900
2024-01-2800:00:002,1802,3102,1402,2904,831,900
2024-01-2100:00:002,1402,1902,1002,1704,891,300
2024-01-1400:00:002,1702,2002,1002,1403,873,100
2024-01-0700:00:002,1802,2402,1202,1704,874,700
2023-12-3100:00:002,2702,3002,1302,1804,402,400
2023-12-2400:00:002,1202,3102,1202,2703,924,900
2023-12-1700:00:002,5002,5702,0602,1207,176,000
2023-12-1000:00:002,6502,8902,4902,5306,970,300
2023-12-0300:00:002,6602,8902,5602,6507,507,200
2023-11-2600:00:002,0902,9502,0902,64010,980,700
2023-11-1900:00:002,0602,1402,0002,0703,840,300
2023-11-1200:00:002,1102,1101,9752,0604,653,900
2023-11-0500:00:002,1602,2802,0402,0905,328,000
2023-10-2900:00:002,1002,3101,9952,1805,519,700
2023-10-2200:00:002,0702,1302,0002,1004,166,700
2023-10-1500:00:002,0902,2601,9952,0804,338,900

Stock Price (1 Month)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,1802,1802,1202,150245,200
2024-03-3100:00:002,5102,5302,1002,1606,285,100
2024-02-2900:00:002,2202,5202,1702,4908,969,600
2024-01-3100:00:002,2902,3602,2002,22011,753,600
2023-12-3100:00:002,2702,3102,1002,29021,283,300
2023-11-3000:00:002,8502,8902,0602,27027,227,000
2023-10-3100:00:002,2302,9501,9752,82025,286,300
2023-09-3000:00:002,0302,3101,9802,23017,773,600
2023-08-3100:00:001,6652,5101,6302,03017,937,900
2023-07-3100:00:001,6001,7601,3951,66514,050,200
2023-06-3000:00:001,4801,6001,1401,57517,972,600
2023-05-3100:00:001,6351,6351,3301,48025,454,400
2023-04-3000:00:001,6352,2609351,63580,793,600
2023-03-3100:00:001,6001,6651,4551,6453,698,600
2023-02-2800:00:001,4601,4601,4601,4600
2023-01-3100:00:00486486486486145,400

Stock Price (3 Months)

DateTimeOpenHighLowCloseVolume
2024-04-3000:00:002,1802,1802,1202,150245,200
2024-03-3100:00:002,5102,5302,1302,1506,032,000
2024-02-2900:00:002,2202,5202,1702,4908,969,600
2024-01-3100:00:002,2902,5302,1002,16027,008,300
2023-12-3100:00:002,2702,5202,1002,49042,006,500
2023-11-3000:00:002,8502,8902,0602,22060,263,900
2023-10-3100:00:002,2302,9501,9752,29073,796,600
2023-09-3000:00:002,0302,9501,9752,27070,286,900
2023-08-3100:00:001,6652,9501,6302,82060,997,800
2023-07-3100:00:001,6002,5101,3952,23049,761,700
2023-06-3000:00:001,4802,5101,1402,03049,960,700
2023-05-3100:00:001,6351,7601,1401,66557,477,200
2023-04-3000:00:001,6352,2609351,575124,220,600
2023-03-3100:00:001,6452,2609351,480108,324,100
2023-02-2800:00:001,4602,2609351,635137,272,100
2023-01-3100:00:005301,8305301,645123,011,500



Dividends Amount

DateTimeAmount
2023-07-0409:00:002

Dividends Yields

YearDistributionTotal AmountYields
2023120.14 %

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